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 25 SEP 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 72 33 39 7,704 2,792 4,912 16
AAC AAC TECH (02018) 705 367 338 38,605 19,206 19,399 37
ACC ANHUI CONCH (00914) 384 151 233 21,979 11,883 10,096 21
AIA AIA (01299) 8,269 4,113 4,156 155,873 73,603 82,270 31
AIR AIR CHINA (00753) 98 0 98 26,188 15,488 10,700 32
AKS AKESO (09926) 918 410 508 21,034 10,356 10,678 53
ALA ALH (ADJ-A) (00241) 36 36 0 145,119 66,498 78,621 39
ALB BABA (09988) 103,617 53,508 50,109 2,343,162 1,200,947 1,142,215 36
ALC ALUMINUM CORP OF CHINA (02600) 1,446 966 480 55,624 30,029 25,595 31
ALH ALI HEALTH (00241) 3,995 1,185 2,810 60,822 29,256 31,566 37
AMC CAM CSI300 (03188) 143 65 78 9,507 4,150 5,357 16
ANA ANTA SPORTS (02020) 3,787 1,630 2,157 168,544 95,445 73,099 25
BCM BANK OF COMM CO LTD (03328) 554 388 166 34,930 19,892 15,038 16
BEA BANK OF EAST ASIA (00023) 6,616 1,163 5,453 59,662 27,505 32,157 27
BIU BIDU (09888) 15,551 10,083 5,468 902,341 438,623 463,718 34
BLI BILIBILI (09626) 4,943 2,284 2,659 166,449 88,698 77,751 37
BOC BOC HK (HLDGS) LTD (02388) 481 131 350 58,875 20,098 38,777 21
BOM BEONE MEDICINES (06160) 375 147 228 23,463 10,182 13,281 25
BUD BUD APAC (01876) 2,392 909 1,483 34,003 17,935 16,068 23
BYD BYD COMPANY (01211) 14,937 6,881 8,056 458,873 208,203 250,670 28
BYE BYD ELECTRONIC (00285) 526 272 254 36,784 16,992 19,792 36
CAT CATL (03750) 12,223 5,146 7,077 233,391 101,898 131,493 34
CCC CHINA COMM CONS (01800) 1,674 1,195 479 69,793 45,904 23,889 25
CCE CHINA COAL (01898) 289 20 269 32,131 12,011 20,120 30
CDA CHINA CINDA (01359) 95 91 4 4,005 3,360 645 49
CGN CGN POWER (01816) 372 200 172 14,102 6,760 7,342 30
CHQ CHINA HONGQIAO (01378) 255 119 136 25,487 15,717 9,770 34
CHT CHINA MOBILE LTD (00941) 4,450 2,151 2,299 214,316 89,155 125,161 9
CHU CHINA UNICOM LTD (00762) 736 528 208 93,677 46,775 46,902 26
CIT CITIC (00267) 832 341 491 23,222 10,045 13,177 25
CKH CKH HOLDINGS (00001) 1,059 234 825 44,877 24,499 20,378 19
CKP CK ASSET (01113) 234 114 120 15,947 7,740 8,207 17
CLI CHINA LIFE INSURANCE (02628) 15,180 6,758 8,422 314,035 152,212 161,823 33
CLP CLP HOLDINGS LTD (00002) 3,888 424 3,464 14,381 5,562 8,819 14
CMB CM BANK (03968) 1,239 338 901 140,057 53,167 86,890 21
CNC CNOOC LTD (00883) 8,413 2,036 6,377 314,346 125,561 188,785 25
COL CHINA OVERSEAS (00688) 3,376 1,605 1,771 62,441 30,842 31,599 33
COS COSCO SHIP HOLD (01919) 187 137 50 21,228 6,246 14,982 29
CPA CATHAY PACIFIC AIRWAYS (00293) 471 157 314 36,561 17,771 18,790 23
CPC CHINA PETROL & CHEM COR (00386) 3,763 1,869 1,894 364,873 173,724 191,149 21
CPI CPIC (02601) 8,714 3,440 5,274 129,882 57,871 72,011 24
CRC CHINA RAIL CONS (01186) 551 163 388 18,438 9,054 9,384 25
CRG CHINA RAILWAY (00390) 1,238 385 853 44,865 19,883 24,982 33
CRL CHINA RES LAND (01109) 1,165 743 422 77,521 38,928 38,593 34
CRP CHINA RES POWER (00836) 223 100 123 11,308 5,097 6,211 17
CSA CSOP A50 ETF (02822) 145 89 56 9,325 3,978 5,347 14
CSE CHINA SHENHUA (01088) 4,095 1,721 2,374 62,348 28,137 34,211 21
CSP CSPC PHARMA (01093) 1,265 654 611 173,989 69,127 104,862 38
CTB CITIC BANK (00998) 530 360 170 29,795 17,163 12,632 18
CTC CHINA TELECOM CORP LTD (00728) 1,263 314 949 127,144 60,519 66,625 19
CTS CITIC SEC (06030) 569 195 374 47,049 22,452 24,597 24
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 96
GAC GAC GROUP (02238) 430 311 119 13,938 8,849 5,089 43
GAH GEELY AUTO (00175) 1,315 721 594 48,462 25,259 23,203 30
GHL XINYI GLASS (00868) 242 83 159 10,040 5,266 4,774 33
GLI GANFENG LITHIUM (01772) 2,232 835 1,397 123,825 77,586 46,239 53
GLX GALAXY ENT (00027) 1,854 238 1,616 74,537 31,657 42,880 23
GST GOLDWIND (02208) 402 357 45 10,503 4,176 6,327 39
GWM GWMOTOR (02333) 743 369 374 53,030 27,447 25,583 26
HCF HSCEI ETF (02828) 874 178 696 18,250 7,088 11,162 16
HDO HAIDILAO (06862) 1,874 346 1,528 35,611 19,368 16,243 28
HEH POWER ASSETS (00006) 3,046 520 2,526 9,534 3,306 6,228 14
HES HAIER SMART HOME (06690) 82 24 58 12,407 6,463 5,944 23
HEX HK EXCHANGES & CLEARING (00388) 13,830 7,595 6,235 400,367 191,325 209,042 15
HGN HENGAN INT'L (01044) 331 121 210 20,451 8,080 12,371 24
HKB HSBC HOLDINGS PLC (00005) 14,448 6,407 8,041 362,693 142,788 219,905 19
HKG HONG KONG & CHINA GAS (00003) 5,526 2,013 3,513 60,956 26,038 34,918 10
HLD HENDERSON LAND DEV LTD (00012) 357 241 116 18,371 11,357 7,014 22
HNP HUANENG POWER INT INC (00902) 117 71 46 54,305 31,938 22,367 33
HOS HUA HONG GRACE (01347) 1,047 493 554 36,277 20,123 16,154 51
HRB HORIZON ROBOTICS (09660) 3,144 743 2,401 92,757 62,860 29,897 41
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 154
INB INNOVENT BIO (01801) 817 692 125 27,339 11,486 15,853 38
JDC JD (09618) 15,162 5,454 9,708 267,580 123,683 143,897 25
JDH JD HEALTH (06618) 1,297 422 875 53,161 25,248 27,913 34
JXC JIANGXI COPPER (00358) 440 129 311 49,285 24,828 24,457 42
KAT Z.AI (02513) 6,422 3,543 2,879 120,102 90,955 29,147 72
KCH KINGSOFT CLOUD (03896) 119 59 60 7,126 4,170 2,956 43
KDS KINGDEE INT'L (00268) 82 74 8 31,766 15,388 16,378 50
KEH BEKE (02423) 2,945 1,016 1,929 49,230 26,946 22,284 34
KLE KUNLUN ENERGY (00135) 30 30 0 4,769 1,928 2,841 21
KSO KINGSOFT (03888) 540 305 235 32,833 13,835 18,998 30
KST KUAISHOU (01024) 12,373 6,046 6,327 620,235 329,180 291,055 36
LAO LAOPU GOLD (06181) 898 365 533 55,521 22,879 32,642 47
LAU LI AUTO (02015) 6,117 3,411 2,706 159,869 87,364 72,505 39
LEN LENOVO GROUP (00992) 5,053 1,880 3,173 277,997 113,891 164,106 49
LNI LI NING (02331) 1,970 886 1,084 188,924 82,872 106,052 27
LNK LINK REIT (00823) 1,928 919 1,009 53,567 24,056 29,511 17
LSP LUXSHARE ICT (02475) 935 325 610 26,439 14,782 11,657 41
MDG MIDEA GROUP (00300) 710 388 322 25,402 12,968 12,434 19
MEN MENGNIU DAIRY (02319) 91 16 75 24,875 12,095 12,780 21
MET MEITUAN DIANPING (03690) 41,282 16,891 24,391 1,063,152 518,927 544,225 32
MGM MGM CHINA (02282) 360 74 286 12,986 7,890 5,096 26
MIU XIAOMI (01810) 65,783 33,698 32,085 1,298,289 703,849 594,440 38
MNX MINIMAX (00100) 21,911 14,848 7,063 459,744 262,697 197,047 67
MOL CMOC (03993) 136 23 113 16,668 9,796 6,872 41
MSB MINSHENG BANK (01988) 145 0 145 42,401 25,760 16,641 27
MTR MTR CORPORATION LTD (00066) 729 473 256 27,366 11,825 15,541 17
MTU MEITU (01357) 904 303 601 33,185 15,530 17,655 57
NBM CNBM (03323) 720 621 99 56,710 39,734 16,976 36
NCL NCI (01336) 469 195 274 29,374 15,503 13,871 29
NFU NONGFU SPRING (09633) 480 108 372 15,338 6,793 8,545 25
NIO NIO (09866) 1,332 979 353 32,137 16,513 15,624 41
NTE NTES (09999) 5,914 2,534 3,380 58,266 28,277 29,989 27
NWD NEW WORLD DEV CO LTD (00017) 3,215 1,331 1,884 107,871 28,496 79,375 46
ORT NEW ORIENTAL (09901) 401 258 143 16,033 8,512 7,521 35
PAI PING AN INSURANCE LTD (02318) 19,769 8,836 10,933 803,793 367,919 435,874 20
PEC PETROCHINA CO LTD (00857) 2,493 1,019 1,474 229,919 80,331 149,588 26
PEN XPENG (09868) 5,466 2,598 2,868 290,256 203,522 86,734 35
PHT PA GOODDOCTOR (01833) 116 85 31 23,160 16,921 6,239 34
PIC PICC P&C (02328) 1,633 131 1,502 20,623 8,489 12,134 22
PIN PICC GROUP (01339) 80 32 48 16,024 8,231 7,793 23
POP POP MART (09992) 26,137 12,938 13,199 709,121 316,409 392,712 17
SAN SANDS CHINA LTD (01928) 676 381 295 180,532 90,452 90,080 26
SBI 3SBIO (01530) 521 157 364 12,423 5,110 7,313 48
SBO SBP GROUP (01177) 418 240 178 21,400 11,708 9,692 39
SET SENSETIME (00020) 125 103 22 18,160 11,145 7,015 56
SGM SD GOLD (01787) 1,033 386 647 87,074 43,374 43,700 48
SHK SUN HUNG KAI PPT LTD (00016) 1,081 453 628 26,624 14,484 12,140 24
SHL XINYI SOLAR (00968) 1,394 408 986 51,790 23,863 27,927 42
SHN SHEIN (00625) 3,900 1,613 2,287 24,943 12,253 12,690 69
SHZ SHENZHOU INTL (02313) 748 128 620 24,312 13,154 11,158 24
SMC SMIC (00981) 3,472 1,689 1,783 121,029 56,932 64,097 36
SNO SUNNY OPT (02382) 1,350 630 720 55,961 26,923 29,038 33
SNP SINOPHARM (01099) 504 147 357 15,004 9,276 5,728 19
SWA SWIRE PACIFIC LTD 'A' (00019) 141 93 48 8,698 3,900 4,798 20
TCH TENCENT HOLDINGS LTD (00700) 92,194 52,156 40,038 2,417,726 1,309,527 1,108,199 28
TIC TECHTRONIC IND (00669) 504 170 334 27,728 14,995 12,733 23
TPX XTALPI (02228) 878 473 405 14,922 7,959 6,963 62
TRF TRACKER FUND OF HK (02800) 3,297 2,399 898 52,909 17,434 35,475 16
TRP TRIP.COM (09961) 5,320 1,655 3,665 133,862 60,210 73,652 28
UBR UBTECH ROBOTICS (09880) 909 542 367 55,235 28,445 26,790 54
VGT VGT (02476) 2,171 1,073 1,098 16,837 10,356 6,481 63
VNK CHINA VANKE (02202) 2,087 875 1,212 76,137 20,421 55,716 56
WCP WEICHAI POWER (02338) 817 342 475 11,053 5,508 5,545 45
WHD WHG (ADJ-B) (00288) 0 0 0 41 0 41 26
WHG WH GROUP (00288) 939 400 539 24,656 10,727 13,929 26
WHL THE WHARF (HLDGS) LTD (00004) 136 98 38 3,064 1,400 1,664 27
WWC WANT WANT CHINA (00151) 369 246 123 8,743 5,156 3,587 41
WXA WUXI APPTEC (02359) 495 332 163 27,710 14,016 13,694 36
WXB WUXI BIO (02269) 4,746 2,062 2,684 134,942 61,207 73,735 38
XAB ABC ($0.001) (01288) 556 293 263 31,205 14,195 17,010 23
XBC BANK OF CHINA ($0.001) (03988) 8,716 4,524 4,192 529,930 233,506 296,424 17
XCC CCB ($0.001) (00939) 19,054 8,620 10,434 671,041 288,260 382,781 21
XIC ICBC ($0.001) (01398) 9,957 5,166 4,791 446,233 189,246 256,987 21
XPB PSBC ($0.001) (01658) 1,236 598 638 13,360 6,923 6,437 19
XTW CHINA TOWER ($0.001) (00788) 972 233 739 50,011 32,679 17,332 13
YOF YOFC (06869) 786 280 506 22,356 11,640 10,716 70
YZC YANKUANG ENERGY (01171) 491 129 362 31,297 16,138 15,159 32
ZAO ZA ONLINE (06060) 339 216 123 19,282 12,698 6,584 38
ZJG ZIJIN GOLD INTL (02259) 2,416 369 2,047 88,145 42,417 45,728 50
ZJI ZJ INNOLIGHT (03308) 1,706 643 1,063 43,177 21,613 21,564 65
ZJM ZIJIN MINING GROUP (02899) 10,637 2,944 7,693 176,415 68,484 107,931 38
ZLT LEAPMOTOR (09863) 2,381 908 1,473 24,626 13,589 11,037 40
ZMI ZHAOJIN MINING (01818) 476 221 255 27,471 14,990 12,481 48
ZSH ZHONGSHENG HLDG (00881) 445 216 229 16,339 12,189 4,150 45
ZSI SANHUA (02050) 1,405 916 489 8,798 4,650 4,148 38
ZTE ZTE (00763) 863 422 441 19,973 10,616 9,357 39
TOTAL 750,298 357,899 392,399 22,367,999 11,004,159 11,363,840
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P MET 29SEP26 70.00 7,828 0.33 31 0.85 0.30 25,294 +0.07 +26.92
C ALB 29SEP26 110.00 7,523 0.99 36 1.09 0.50 10,071 -1.02 -50.75
C ALB 29SEP26 120.00 6,981 0.01 39 0.17 0.05 22,327 -0.05 -83.33
C ALB 29SEP26 112.50 5,436 0.36 35 0.60 0.28 8,587 -0.66 -64.71
P MET 27NOV26 70.00 5,118 3.70 39 4.25 3.98 6,135 +0.28 +8.19
P JDC 29OCT26 90.00 5,111 0.22 30 0.52 0.52 5,199 +0.06 +37.50
C TCH 29SEP26 460.00 4,472 0.69 36 0.65 0.33 14,400 -0.34 -33.01
C TCH 29SEP26 440.00 4,383 3.62 27 3.67 2.13 14,735 -1.46 -28.74
P TCH 29SEP26 430.00 4,325 2.32 27 3.68 1.79 21,504 +0.03 +1.31
C MIU 29SEP26 27.00 3,757 0.14 46 0.13 0.08 20,245 -0.20 -58.82
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P WCP 25SEP26 28.50 0 0.56 0 0.00 0.00 0 +0.54 +2,700.00
C KST 29JUN27 95.00 0 0.20 63 0.00 0.00 0 +0.19 +1,900.00
P SHN 25SEP26 35.50 144 0.40 0 0.43 0.08 0 +0.38 +1,900.00
C KST 29JUN27 97.50 0 0.19 63 0.00 0.00 0 +0.18 +1,800.00
P SHN 25SEP26 36.00 34 0.90 0 0.44 0.37 0 +0.85 +1,700.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 25SEP26 74.00 144 0.00 0 0.38 0.03 100 -1.85 -100.00
C AIA 25SEP26 75.00 110 0.00 0 0.11 0.05 126 -1.02 -100.00
C AIA 25SEP26 76.00 220 0.00 0 0.05 0.04 26 -0.39 -100.00
C AIA 25SEP26 77.00 117 0.00 0 0.04 0.02 263 -0.19 -100.00
C AIA 25SEP26 78.00 72 0.00 0 0.01 0.01 215 -0.11 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.240
29SEP26 9.75 C 0.00 0.00 0.00 6.49 -0.11 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.24 -0.11 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.74 -0.11 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.24 -0.11 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.74 -0.11 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.24 -0.11 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.74 -0.11 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.24 -0.11 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.74 -0.11 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.24 -0.11 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.74 -0.11 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.24 -0.11 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.75 -0.10 24 0 54 0
29SEP26 16.00 C 0.25 0.25 0.25 0.27 -0.09 15 3 79 0
29SEP26 16.50 C 0.02 0.02 0.02 0.02 -0.03 14 7 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 151 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 132 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 99 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 213 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 88 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 110 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 127 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.27 -0.08 57 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.77 -0.08 46 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.27 -0.08 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.77 -0.08 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.27 -0.08 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.78 -0.07 36 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.28 -0.07 30 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.78 -0.10 24 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.28 -0.10 17 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.78 -0.10 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.30 -0.10 16 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 0.85 -0.09 16 0 54 0
29OCT26 16.00 C 0.00 0.00 0.00 0.48 -0.07 16 0 105 0
29OCT26 16.50 C 0.00 0.00 0.00 0.22 -0.06 15 0 91 0
29OCT26 17.00 C 0.08 0.08 0.08 0.09 -0.03 16 7 152 -3
29OCT26 17.50 C 0.00 0.00 0.00 0.03 -0.02 16 0 10 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 128 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 6.28 -0.07 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.78 -0.07 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.28 -0.07 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.79 -0.06 38 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.29 -0.06 31 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.79 -0.06 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.29 -0.06 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.79 -0.11 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.30 -0.10 18 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.81 -0.10 17 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.33 -0.10 15 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.93 -0.07 17 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.57 -0.08 17 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.31 -0.06 16 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.15 -0.04 16 0 32 0
27NOV26 17.50 C 0.10 0.10 0.10 0.07 -0.02 17 16 87 0
27NOV26 18.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 -0.01 17 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 22 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 29 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.53 -0.07 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.28 -0.07 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.78 -0.07 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.28 -0.07 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.79 -0.06 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.29 -0.06 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.79 -0.07 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.29 -0.08 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 2.80 -0.10 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.30 -0.10 16 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.82 -0.10 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.38 -0.09 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.99 -0.08 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.66 -0.08 18 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.42 -0.05 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.26 -0.03 18 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 -0.04 18 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 0.00 19 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 20 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 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 27 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 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 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.53 -0.07 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.28 -0.07 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.78 -0.07 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.28 -0.07 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.79 -0.06 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.29 -0.07 24 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.79 -0.07 17 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.29 -0.09 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.81 -0.10 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.34 -0.09 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.91 -0.09 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.52 -0.08 18 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.19 -0.04 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.89 -0.06 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.67 -0.05 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.50 -0.04 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.36 -0.04 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 -0.03 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 -0.02 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 0.00 19 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 31 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.28 -0.07 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.78 -0.07 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.28 -0.07 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.79 -0.06 23 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.29 -0.07 20 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.79 -0.08 17 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.29 -0.11 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.87 -0.10 19 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.45 -0.10 19 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.07 -0.10 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.74 -0.09 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.43 -0.09 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.14 -0.07 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.91 -0.07 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.72 -0.07 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.57 -0.06 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.45 -0.05 19 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.36 -0.03 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.28 -0.03 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.21 -0.03 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.15 -0.03 19 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.03 0.00 20 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 19 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 6.28 -0.07 23 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.78 -0.07 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.28 -0.07 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.79 -0.07 19 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.29 -0.08 16 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.79 -0.12 12 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.34 -0.13 15 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.02 -0.08 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.64 -0.07 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.28 -0.07 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.96 -0.06 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.67 -0.05 19 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.36 -0.05 18 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.13 -0.05 18 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.94 -0.04 18 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.78 -0.03 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.63 -0.04 18 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.53 -0.03 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.44 -0.02 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.35 -0.01 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.27 -0.02 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 13 0
29SEP27 22.00 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 4 0
TOTAL CALL 33 2,792 -3
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 211 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 166 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 150 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 133 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 117 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 101 0 123 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 85 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 99 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 145 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 556 0
29SEP26 16.50 P 0.28 0.28 0.28 0.28 +0.06 15 1 40 -1
29SEP26 17.00 P 0.75 0.75 0.75 0.76 +0.10 0 4 45 0
29SEP26 17.50 P 0.00 0.00 0.00 1.26 +0.10 0 0 2 0
29SEP26 18.00 P 1.79 1.79 1.79 1.79 +0.13 65 10 30 -10
29SEP26 18.50 P 0.00 0.00 0.00 2.26 +0.10 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.76 +0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.29 +0.13 102 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.79 +0.13 113 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.79 +0.13 134 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.79 +0.13 153 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.79 +0.13 171 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.79 +0.13 188 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.79 +0.13 205 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.79 +0.13 219 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.79 +0.13 233 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.79 +0.13 247 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 45 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 24 0 22 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 0.00 17 0 3 0
29OCT26 15.50 P 0.09 0.09 0.09 0.07 +0.01 16 1 31 +1
29OCT26 16.00 P 0.21 0.22 0.21 0.20 +0.02 16 22 83 +22
29OCT26 16.50 P 0.00 0.00 0.00 0.46 +0.05 16 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.84 +0.07 18 0 224 0
29OCT26 17.50 P 0.00 0.00 0.00 1.26 +0.09 0 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.81 +0.15 27 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.33 +0.17 35 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.76 +0.10 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.29 +0.13 39 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.79 +0.13 43 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.79 +0.13 50 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.79 +0.13 58 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.79 +0.13 64 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.79 +0.13 71 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.79 +0.13 77 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.79 +0.13 82 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.79 +0.13 88 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 44 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 35 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 66 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 62 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.04 0.00 16 0 5 0
27NOV26 15.00 P 0.00 0.00 0.00 0.11 +0.01 16 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.25 +0.03 16 0 42 0
27NOV26 16.00 P 0.00 0.00 0.00 0.45 +0.04 15 0 21 0
27NOV26 16.50 P 0.00 0.00 0.00 0.75 +0.06 15 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 1.12 +0.07 14 0 80 0
27NOV26 17.50 P 0.00 0.00 0.00 1.60 +0.05 16 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 2.07 +0.09 16 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.56 +0.10 17 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.05 +0.10 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.48 +0.13 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.97 +0.13 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.96 +0.13 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.96 +0.14 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.95 +0.14 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.95 +0.14 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.94 +0.14 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.94 +0.14 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 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 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 0.05 0.05 0.05 0.02 0.00 18 1 165 +1
30DEC26 14.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.12 +0.01 18 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.22 +0.01 18 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.39 +0.02 18 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.63 +0.04 18 0 22 0
30DEC26 16.50 P 0.00 0.00 0.00 0.90 +0.04 18 0 3 0
30DEC26 17.00 P 0.00 0.00 0.00 1.26 +0.06 18 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.72 +0.12 20 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 2.11 +0.08 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.58 +0.09 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.06 +0.09 17 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.60 +0.10 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.10 +0.15 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.08 +0.14 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.07 +0.14 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.06 +0.13 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.06 +0.14 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.05 +0.14 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.05 +0.14 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.04 +0.14 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.04 +0.14 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 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 23 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 0.00 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 0.00 19 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 0.00 19 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.16 +0.01 19 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.27 +0.02 19 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.41 +0.02 19 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.60 +0.03 19 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.85 +0.05 19 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.14 +0.06 19 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.46 +0.05 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.80 +0.07 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.21 +0.08 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.64 +0.08 18 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 3.16 +0.15 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.63 +0.13 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.11 +0.14 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.08 +0.13 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.08 +0.14 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.07 +0.14 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.06 +0.14 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.06 +0.15 36 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.05 +0.14 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.04 +0.14 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.04 +0.14 42 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 19 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 0.00 20 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.06 0.00 19 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.11 0.00 19 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.17 0.00 19 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.27 +0.01 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.39 0.00 19 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.56 +0.01 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.76 +0.02 19 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.00 +0.02 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.29 +0.04 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.56 0.00 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.91 -0.01 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.30 0.00 19 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.71 +0.06 19 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.23 +0.16 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.68 +0.11 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.14 +0.12 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.10 +0.13 23 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.08 +0.14 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.07 +0.14 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.06 +0.14 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.06 +0.14 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 10.05 +0.14 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.04 +0.13 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.04 +0.14 37 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 19 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 0.02 0.00 19 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.25 +0.02 19 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.37 +0.03 19 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.51 +0.04 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.68 +0.04 19 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.89 +0.05 19 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.13 +0.05 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.41 +0.06 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.73 +0.07 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.02 +0.08 19 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.39 +0.02 19 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.78 0.00 19 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.29 +0.18 21 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.73 +0.11 21 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.17 +0.11 21 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.11 +0.12 22 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.08 +0.13 23 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.07 +0.14 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.06 +0.14 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.06 +0.14 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 10.05 +0.14 31 0 0 0
TOTAL PUT 39 4,912 +13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 39.540
29SEP26 23.00 C 0.00 0.00 0.00 16.55 -0.80 174 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.55 -0.80 159 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.55 -0.80 145 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.55 -0.80 131 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.55 -0.80 117 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.55 -0.80 103 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.55 -0.80 89 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.55 -0.80 71 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.55 -0.80 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.55 -0.80 0 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 6.55 -0.80 0 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 5.55 -0.80 0 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 4.55 -0.81 0 0 225 0
29SEP26 36.00 C 0.00 0.00 0.00 3.56 -0.80 41 0 257 0
29SEP26 37.00 C 0.00 0.00 0.00 2.58 -0.80 37 0 499 0
29SEP26 38.00 C 0.00 0.00 0.00 1.68 -0.76 38 0 329 0
29SEP26 39.00 C 0.70 0.70 0.70 0.97 -0.64 40 8 184 +2
29SEP26 40.00 C 0.49 0.49 0.30 0.43 -0.49 37 72 544 -10
29SEP26 41.00 C 0.16 0.16 0.16 0.16 -0.34 38 15 263 -15
29SEP26 42.00 C 0.00 0.00 0.00 0.05 -0.17 38 0 281 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.07 41 0 520 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 295 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 845 0
29SEP26 46.00 C 0.01 0.01 0.01 0.01 0.00 62 4 423 -4
29SEP26 47.00 C 0.01 0.01 0.01 0.01 0.00 70 10 310 -10
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 547 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 84 0 489 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 91 0 696 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 107 0 615 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 123 0 914 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 137 0 275 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 150 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 163 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 176 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 187 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 198 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 10.68 -0.77 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.71 -0.78 51 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.55 -0.92 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.58 -1.00 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.81 -0.58 43 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.93 -0.65 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.09 -0.69 43 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 4.32 -0.64 43 0 30 0
29OCT26 37.00 C 0.00 0.00 0.00 3.61 -0.59 43 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 2.97 -0.54 43 0 81 0
29OCT26 39.00 C 2.31 2.38 2.31 2.36 -0.53 42 11 134 +11
29OCT26 40.00 C 1.65 1.76 1.65 1.88 -0.46 42 20 214 +20
29OCT26 41.00 C 1.51 1.51 1.51 1.49 -0.44 42 50 172 +50
29OCT26 42.00 C 1.00 1.21 1.00 1.16 -0.37 42 66 217 +41
29OCT26 43.00 C 0.00 0.00 0.00 0.91 -0.28 43 0 158 0
29OCT26 44.00 C 0.60 0.61 0.60 0.69 -0.22 43 3 46 +1
29OCT26 45.00 C 0.00 0.00 0.00 0.52 -0.17 43 0 145 0
29OCT26 46.00 C 0.41 0.42 0.41 0.38 -0.13 43 4 596 -4
29OCT26 47.00 C 0.00 0.00 0.00 0.27 -0.11 43 0 152 0
29OCT26 48.00 C 0.00 0.00 0.00 0.20 -0.07 43 0 114 0
29OCT26 49.00 C 0.00 0.00 0.00 0.14 -0.06 43 0 139 0
29OCT26 50.00 C 0.00 0.00 0.00 0.10 -0.04 43 0 208 0
29OCT26 52.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 104 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 121 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
27NOV26 29.00 C 0.00 0.00 0.00 10.68 -0.83 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.72 -0.85 31 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.86 -0.80 39 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.96 -0.82 39 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.13 -0.78 40 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.48 -0.61 44 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.74 -0.54 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.05 -0.59 44 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 4.41 -0.55 44 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 3.76 -0.57 43 0 25 0
27NOV26 39.00 C 0.00 0.00 0.00 3.23 -0.58 43 0 45 0
27NOV26 40.00 C 2.67 2.67 2.67 2.74 -0.55 43 15 104 +15
27NOV26 41.00 C 2.22 2.22 2.22 2.33 -0.47 43 15 46 0
27NOV26 42.00 C 0.00 0.00 0.00 2.00 -0.43 44 0 92 0
27NOV26 43.00 C 0.00 0.00 0.00 1.69 -0.38 44 0 43 0
27NOV26 44.00 C 0.00 0.00 0.00 1.42 -0.32 44 0 49 0
27NOV26 45.00 C 0.00 0.00 0.00 1.19 -0.27 44 0 161 0
27NOV26 46.00 C 1.04 1.04 0.91 0.99 -0.22 45 16 61 +9
27NOV26 47.00 C 0.00 0.00 0.00 0.83 -0.17 45 0 133 0
27NOV26 48.00 C 0.00 0.00 0.00 0.66 -0.14 44 0 91 0
27NOV26 49.00 C 0.00 0.00 0.00 0.54 -0.12 44 0 16 0
27NOV26 50.00 C 0.00 0.00 0.00 0.44 -0.10 45 0 62 0
27NOV26 52.50 C 0.00 0.00 0.00 0.26 -0.07 45 0 109 0
27NOV26 55.00 C 0.00 0.00 0.00 0.15 -0.04 45 0 18 0
27NOV26 57.50 C 0.00 0.00 0.00 0.08 -0.03 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.59 -0.89 0 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 15.62 -0.88 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.66 -0.88 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.71 -0.88 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.78 -0.86 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.84 -0.87 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.92 -0.88 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.06 -0.85 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.21 -0.84 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.40 -0.81 41 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 7.63 -0.67 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.00 -0.63 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.30 -0.59 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.66 -0.59 44 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 5.05 -0.56 44 0 12 0
30DEC26 38.00 C 0.00 0.00 0.00 4.46 -0.56 43 0 51 0
30DEC26 39.00 C 0.00 0.00 0.00 3.95 -0.55 43 0 60 0
30DEC26 40.00 C 0.00 0.00 0.00 3.48 -0.52 43 0 238 0
30DEC26 41.00 C 0.00 0.00 0.00 3.07 -0.47 44 0 49 0
30DEC26 42.00 C 2.48 2.48 2.48 2.70 -0.43 44 3 116 +3
30DEC26 43.00 C 0.00 0.00 0.00 2.37 -0.39 44 0 43 0
30DEC26 44.00 C 1.98 1.98 1.98 2.08 -0.35 44 2 85 -2
30DEC26 45.00 C 0.00 0.00 0.00 1.82 -0.32 44 0 92 0
30DEC26 46.00 C 0.00 0.00 0.00 1.59 -0.28 44 0 166 0
30DEC26 47.00 C 0.00 0.00 0.00 1.37 -0.25 44 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 1.18 -0.22 44 0 132 0
30DEC26 49.00 C 1.00 1.00 1.00 1.01 -0.20 44 1 183 0
30DEC26 50.00 C 0.00 0.00 0.00 0.84 -0.20 44 0 132 0
30DEC26 52.50 C 0.00 0.00 0.00 0.56 -0.13 44 0 154 0
30DEC26 55.00 C 0.46 0.46 0.46 0.38 -0.10 44 10 112 -10
30DEC26 57.50 C 0.00 0.00 0.00 0.25 -0.07 44 0 123 0
30DEC26 60.00 C 0.00 0.00 0.00 0.16 -0.05 44 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.11 -0.03 44 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 130 0
30MAR27 23.00 C 0.00 0.00 0.00 17.01 -0.89 42 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 16.11 -0.86 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.20 -0.86 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.33 -0.85 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.48 -0.83 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.65 -0.82 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.85 -0.77 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.07 -0.79 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.33 -0.74 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.62 -0.62 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.95 -0.58 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.26 -0.61 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.64 -0.58 44 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.06 -0.61 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.45 -0.65 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.07 -0.55 45 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 5.59 -0.56 45 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 5.13 -0.54 45 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 4.71 -0.51 45 0 91 0
30MAR27 42.00 C 4.13 4.13 4.13 4.33 -0.49 45 1 75 0
30MAR27 43.00 C 3.84 3.84 3.84 3.97 -0.45 45 3 61 -3
30MAR27 44.00 C 0.00 0.00 0.00 3.65 -0.44 45 0 70 0
30MAR27 45.00 C 3.14 3.37 3.14 3.35 -0.41 45 15 85 +15
30MAR27 46.00 C 0.00 0.00 0.00 3.08 -0.37 45 0 96 0
30MAR27 47.00 C 0.00 0.00 0.00 2.83 -0.32 45 0 54 0
30MAR27 48.00 C 0.00 0.00 0.00 2.58 -0.30 45 0 72 0
30MAR27 49.00 C 0.00 0.00 0.00 2.36 -0.27 45 0 243 0
30MAR27 50.00 C 0.00 0.00 0.00 2.15 -0.25 45 0 134 0
30MAR27 52.50 C 0.00 0.00 0.00 1.69 -0.21 45 0 290 0
30MAR27 55.00 C 0.00 0.00 0.00 1.33 -0.17 45 0 268 0
30MAR27 57.50 C 0.00 0.00 0.00 1.04 -0.14 45 0 297 0
30MAR27 60.00 C 0.00 0.00 0.00 0.81 -0.12 45 0 177 0
30MAR27 62.50 C 0.00 0.00 0.00 0.61 -0.10 45 0 116 0
30MAR27 65.00 C 0.00 0.00 0.00 0.49 -0.08 45 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.38 -0.06 45 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.30 -0.05 45 0 105 0
29JUN27 29.00 C 0.00 0.00 0.00 12.61 -0.70 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.91 -0.85 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.22 -0.84 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.56 -0.70 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.94 -0.66 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.34 -0.64 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.77 -0.62 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.23 -0.60 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.71 -0.50 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.27 -0.48 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.81 -0.59 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.37 -0.57 46 0 8 0
29JUN27 41.00 C 0.00 0.00 0.00 5.98 -0.54 46 0 53 0
29JUN27 42.00 C 0.00 0.00 0.00 5.57 -0.53 46 0 0 0
29JUN27 43.00 C 5.26 5.26 5.26 5.24 -0.47 46 2 22 0
29JUN27 44.00 C 0.00 0.00 0.00 4.89 -0.46 46 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.57 -0.45 46 0 25 0
29JUN27 46.00 C 0.00 0.00 0.00 4.24 -0.44 46 0 19 0
29JUN27 47.00 C 3.85 3.85 3.85 3.97 -0.39 46 3 22 +3
29JUN27 48.00 C 0.00 0.00 0.00 3.71 -0.38 46 0 50 0
29JUN27 49.00 C 0.00 0.00 0.00 3.44 -0.39 46 0 64 0
29JUN27 50.00 C 3.17 3.45 3.17 3.20 -0.36 46 15 84 -9
29JUN27 52.50 C 0.00 0.00 0.00 2.69 -0.32 46 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 2.25 -0.25 46 0 55 0
29JUN27 57.50 C 0.00 0.00 0.00 1.87 -0.26 46 0 74 0
29JUN27 60.00 C 0.00 0.00 0.00 1.57 -0.15 46 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 1.30 -0.15 46 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 1.09 -0.12 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.88 -0.17 45 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 0.74 -0.10 45 0 82 0
29SEP27 30.00 C 0.00 0.00 0.00 12.74 -0.68 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 12.11 -0.66 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.50 -0.64 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.91 -0.63 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.36 -0.57 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.82 -0.56 47 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.32 -0.54 47 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.82 -0.54 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.46 -0.42 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.98 -0.56 48 0 0 0
29SEP27 40.00 C 7.35 7.35 7.35 7.58 -0.50 47 1 2 +1
29SEP27 41.00 C 0.00 0.00 0.00 7.19 -0.49 47 0 0 0
29SEP27 42.00 C 6.75 6.75 6.75 6.79 -0.50 47 2 2 +2
29SEP27 43.00 C 0.00 0.00 0.00 6.41 -0.49 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.09 -0.43 47 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.77 -0.43 47 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 5.45 -0.43 47 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 5.13 -0.43 47 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 4.87 -0.37 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.62 -0.36 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.37 -0.32 47 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 3.78 -0.32 47 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 3.30 -0.30 47 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 2.85 -0.27 47 0 0 0
TOTAL CALL 367 19,206 +106
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 202 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 187 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 173 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 159 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 146 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 133 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 121 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 109 0 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 97 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 533 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 508 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 327 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 334 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 457 0
29SEP26 37.00 P 0.13 0.13 0.13 0.04 +0.01 40 2 988 -2
29SEP26 38.00 P 0.30 0.30 0.30 0.14 +0.05 39 15 742 -15
29SEP26 39.00 P 0.76 0.76 0.53 0.41 +0.16 39 17 665 0
29SEP26 40.00 P 0.98 0.98 0.98 0.86 +0.29 36 2 616 0
29SEP26 41.00 P 2.08 2.08 2.08 1.61 +0.48 38 1 366 -1
29SEP26 42.00 P 3.14 3.14 3.14 2.50 +0.64 38 2 495 -2
29SEP26 43.00 P 0.00 0.00 0.00 3.47 +0.74 41 0 625 0
29SEP26 44.00 P 0.00 0.00 0.00 4.46 +0.78 0 0 145 0
29SEP26 45.00 P 0.00 0.00 0.00 5.46 +0.80 0 0 615 -4
29SEP26 46.00 P 0.00 0.00 0.00 6.65 +0.99 107 0 146 -49
29SEP26 47.00 P 0.00 0.00 0.00 7.65 +0.91 119 0 159 0
29SEP26 48.00 P 0.00 0.00 0.00 8.65 +0.81 129 0 121 -199
29SEP26 49.00 P 0.00 0.00 0.00 9.65 +0.91 139 0 120 0
29SEP26 50.00 P 0.00 0.00 0.00 10.65 +0.91 148 0 75 0
29SEP26 52.50 P 0.00 0.00 0.00 13.17 +0.88 175 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.67 +0.83 197 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.17 +0.92 217 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.67 +0.83 235 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.19 +1.01 257 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.69 +1.01 274 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.17 +0.89 286 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.67 +0.89 301 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 39 0
29OCT26 31.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 55 0
29OCT26 32.00 P 0.00 0.00 0.00 0.11 +0.03 43 0 62 0
29OCT26 33.00 P 0.00 0.00 0.00 0.18 +0.05 43 0 34 0
29OCT26 34.00 P 0.40 0.41 0.35 0.30 +0.08 43 36 233 +36
29OCT26 35.00 P 0.60 0.60 0.50 0.47 +0.12 43 12 138 -8
29OCT26 36.00 P 0.83 0.83 0.83 0.70 +0.16 43 1 120 +1
29OCT26 37.00 P 0.98 1.00 0.98 1.00 +0.22 44 11 173 +10
29OCT26 38.00 P 1.50 1.65 1.36 1.36 +0.26 43 168 294 +48
29OCT26 39.00 P 0.00 0.00 0.00 1.81 +0.35 44 0 95 0
29OCT26 40.00 P 0.00 0.00 0.00 2.33 +0.42 44 0 146 0
29OCT26 41.00 P 3.20 3.20 3.20 2.92 +0.47 44 1 87 +1
29OCT26 42.00 P 0.00 0.00 0.00 3.53 +0.50 43 0 988 0
29OCT26 43.00 P 0.00 0.00 0.00 4.26 +0.55 43 0 136 0
29OCT26 44.00 P 0.00 0.00 0.00 5.03 +0.59 43 0 123 0
29OCT26 45.00 P 0.00 0.00 0.00 5.86 +0.64 43 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 6.94 +0.89 50 0 39 0
29OCT26 47.00 P 0.00 0.00 0.00 7.87 +0.82 52 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 8.83 +0.85 55 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 9.81 +0.99 58 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.68 +0.88 56 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 13.17 +0.77 64 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.67 +0.83 71 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 18.17 +0.92 79 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.12 +0.03 45 0 21 0
27NOV26 30.00 P 0.00 0.00 0.00 0.19 +0.05 45 0 18 0
27NOV26 31.00 P 0.00 0.00 0.00 0.29 +0.07 45 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.42 +0.09 45 0 17 0
27NOV26 33.00 P 0.70 0.70 0.70 0.58 +0.11 45 15 52 +15
27NOV26 34.00 P 0.00 0.00 0.00 0.79 +0.14 45 0 62 0
27NOV26 35.00 P 1.20 1.20 1.03 1.06 +0.19 45 15 83 +15
27NOV26 36.00 P 1.54 1.54 1.33 1.37 +0.23 45 3 41 0
27NOV26 37.00 P 0.00 0.00 0.00 1.72 +0.26 45 0 67 0
27NOV26 38.00 P 0.00 0.00 0.00 2.14 +0.32 45 0 132 0
27NOV26 39.00 P 2.69 2.69 2.69 2.60 +0.36 45 15 127 -12
27NOV26 40.00 P 3.30 3.30 3.30 3.13 +0.42 45 2 96 +2
27NOV26 41.00 P 0.00 0.00 0.00 3.72 +0.49 45 0 117 0
27NOV26 42.00 P 0.00 0.00 0.00 4.30 +0.48 44 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 4.98 +0.51 44 0 135 0
27NOV26 44.00 P 0.00 0.00 0.00 5.69 +0.54 44 0 93 0
27NOV26 45.00 P 0.00 0.00 0.00 6.46 +0.59 44 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 7.47 +0.70 49 0 41 0
27NOV26 47.00 P 0.00 0.00 0.00 8.32 +0.75 49 0 22 0
27NOV26 48.00 P 0.00 0.00 0.00 9.19 +0.78 50 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 10.07 +0.73 51 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.98 +0.66 51 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.31 +0.67 54 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.74 +0.90 57 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 18.17 +0.87 60 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 13 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 +0.02 44 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.14 +0.03 44 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.20 +0.04 44 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.29 +0.05 44 0 65 0
30DEC26 30.00 P 0.00 0.00 0.00 0.40 +0.05 44 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 0.56 +0.08 44 0 121 0
30DEC26 32.00 P 0.00 0.00 0.00 0.74 +0.11 44 0 61 0
30DEC26 33.00 P 0.00 0.00 0.00 0.96 +0.12 44 0 98 0
30DEC26 34.00 P 0.00 0.00 0.00 1.23 +0.15 44 0 66 0
30DEC26 35.00 P 1.72 1.72 1.72 1.54 +0.19 44 2 47 +1
30DEC26 36.00 P 2.02 2.09 2.02 1.89 +0.24 45 5 250 +5
30DEC26 37.00 P 2.28 2.28 2.28 2.29 +0.30 45 2 224 +2
30DEC26 38.00 P 0.00 0.00 0.00 2.72 +0.33 44 0 153 0
30DEC26 39.00 P 3.19 3.19 3.19 3.20 +0.37 44 2 94 0
30DEC26 40.00 P 0.00 0.00 0.00 3.73 +0.41 44 0 191 0
30DEC26 41.00 P 0.00 0.00 0.00 4.32 +0.46 45 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 4.88 +0.44 44 0 72 0
30DEC26 43.00 P 0.00 0.00 0.00 5.53 +0.37 44 0 1,307 0
30DEC26 44.00 P 0.00 0.00 0.00 6.42 +0.58 46 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 7.16 +0.61 47 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 7.95 +0.66 47 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 8.75 +0.68 47 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 9.58 +0.72 48 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 10.42 +0.67 48 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 11.28 +0.60 48 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 13.50 +0.64 49 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 15.84 +0.71 51 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.21 +0.85 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.69 +0.85 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.19 +0.83 60 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.69 +0.95 64 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.17 +0.89 67 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.67 +0.89 70 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.17 +0.02 45 0 64 0
30MAR27 24.00 P 0.00 0.00 0.00 0.24 +0.04 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.32 +0.04 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.44 +0.06 45 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.56 +0.06 45 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 0.73 +0.08 45 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 0.91 +0.10 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.10 +0.08 45 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 1.39 +0.15 45 0 35 0
30MAR27 32.00 P 0.00 0.00 0.00 1.67 +0.16 45 0 64 0
30MAR27 33.00 P 0.00 0.00 0.00 1.99 +0.19 45 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 2.33 +0.24 45 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 2.69 +0.26 45 0 79 0
30MAR27 36.00 P 3.03 3.03 3.03 3.09 +0.29 45 2 71 0
30MAR27 37.00 P 3.48 3.48 3.48 3.52 +0.31 45 1 86 +1
30MAR27 38.00 P 0.00 0.00 0.00 3.99 +0.35 45 0 98 0
30MAR27 39.00 P 4.50 4.50 4.50 4.50 +0.38 45 3 67 0
30MAR27 40.00 P 0.00 0.00 0.00 5.04 +0.42 45 0 133 0
30MAR27 41.00 P 0.00 0.00 0.00 5.62 +0.45 45 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 6.23 +0.47 45 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 6.88 +0.47 45 0 84 0
30MAR27 44.00 P 0.00 0.00 0.00 7.63 +0.56 46 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 8.34 +0.55 46 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 9.06 +0.53 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.81 +0.48 46 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 10.58 +0.59 47 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 11.37 +0.60 47 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 12.14 +0.64 46 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 14.23 +0.61 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.40 +0.59 47 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 18.63 +0.62 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.92 +0.64 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.27 +0.76 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.69 +0.84 50 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.17 +0.89 52 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.67 +0.89 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.61 +0.11 46 0 24 0
29JUN27 30.00 P 0.00 0.00 0.00 1.91 +0.12 46 0 28 0
29JUN27 31.00 P 0.00 0.00 0.00 2.19 +0.14 46 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.51 +0.16 45 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 2.83 +0.15 45 0 66 0
29JUN27 34.00 P 0.00 0.00 0.00 3.22 +0.18 45 0 61 0
29JUN27 35.00 P 3.63 3.63 3.63 3.65 +0.22 45 3 71 +3
29JUN27 36.00 P 0.00 0.00 0.00 4.07 +0.22 45 0 66 0
29JUN27 37.00 P 0.00 0.00 0.00 4.56 +0.27 45 0 38 0
29JUN27 38.00 P 0.00 0.00 0.00 5.05 +0.29 45 0 18 0
29JUN27 39.00 P 0.00 0.00 0.00 5.57 +0.32 45 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 6.12 +0.35 44 0 42 0
29JUN27 41.00 P 0.00 0.00 0.00 6.70 +0.38 44 0 45 0
29JUN27 42.00 P 0.00 0.00 0.00 7.30 +0.40 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.93 +0.42 44 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 8.67 +0.53 45 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 9.33 +0.43 45 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 10.07 +0.48 46 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 10.75 +0.42 45 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 11.50 +0.44 45 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 12.25 +0.46 46 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 13.01 +0.46 46 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 15.00 +0.50 46 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 17.05 +0.60 46 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 19.19 +0.62 46 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 21.40 +0.67 46 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.65 +0.69 46 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.95 +0.74 47 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 28.30 +0.71 47 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 30.71 +0.73 48 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.50 +0.13 46 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 2.84 +0.19 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.17 +0.17 45 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 3.56 +0.18 45 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.98 +0.20 45 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 4.41 +0.20 45 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 4.87 +0.20 45 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 5.38 +0.26 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.88 +0.26 45 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 6.42 +0.29 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 6.98 +0.34 45 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 7.54 +0.32 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 8.17 +0.37 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 8.73 +0.34 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 9.48 +0.46 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 10.16 +0.53 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.84 +0.36 45 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.56 +0.45 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 12.29 +0.48 45 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 13.03 +0.48 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 13.78 +0.49 45 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 15.71 +0.53 46 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 17.70 +0.53 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 19.76 +0.50 46 0 0 0
TOTAL PUT 338 19,399 -152
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$ 15.690
29SEP26 11.50 C 0.00 0.00 0.00 4.19 -0.22 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.69 -0.22 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.19 -0.23 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.69 -0.23 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.19 -0.23 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.69 -0.23 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.19 -0.23 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.70 -0.22 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.25 -0.21 19 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.10 21 0 148 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 140 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 400 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 654 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 282 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 241 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 86 0 158 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 96 0 175 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 105 0 320 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 123 0 230 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 140 0 221 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 155 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 170 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 184 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 197 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 210 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 222 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 233 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 244 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 265 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 284 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 293 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.20 -0.22 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.70 -0.24 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.20 -0.25 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.73 -0.22 26 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.24 -0.21 26 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.76 -0.21 24 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.32 -0.20 25 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 0.93 -0.17 25 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.59 -0.16 24 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.36 -0.13 24 0 106 0
29OCT26 16.50 C 0.00 0.00 0.00 0.20 -0.09 25 0 136 0
29OCT26 17.00 C 0.00 0.00 0.00 0.11 -0.05 25 0 367 0
29OCT26 17.50 C 0.07 0.07 0.07 0.06 -0.02 26 30 204 +30
29OCT26 18.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 196 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 290 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 318 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 149 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 144 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 24 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 47 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.20 -0.30 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.74 -0.27 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.21 -0.29 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.73 -0.28 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.32 -0.21 26 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.88 -0.20 26 0 15 0
27NOV26 14.50 C 1.50 1.50 1.50 1.48 -0.19 26 15 15 +15
27NOV26 15.00 C 0.00 0.00 0.00 1.11 -0.23 25 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.81 -0.20 25 0 21 0
27NOV26 16.00 C 0.51 0.52 0.51 0.59 -0.15 26 30 60 +30
27NOV26 16.50 C 0.39 0.39 0.39 0.41 -0.11 26 25 34 0
27NOV26 17.00 C 0.25 0.25 0.24 0.28 -0.08 27 21 38 +19
27NOV26 17.50 C 0.00 0.00 0.00 0.18 -0.06 27 0 29 0
27NOV26 18.00 C 0.00 0.00 0.00 0.11 -0.04 26 0 146 0
27NOV26 18.50 C 0.00 0.00 0.00 0.07 -0.03 27 0 250 0
27NOV26 19.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 91 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.24 -0.33 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.76 -0.32 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.29 -0.31 16 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.82 -0.31 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.43 -0.25 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.02 -0.19 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.62 -0.20 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.30 -0.22 26 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.01 -0.20 26 0 16 0
30DEC26 16.00 C 0.00 0.00 0.00 0.79 -0.15 27 0 30 0
30DEC26 16.50 C 0.58 0.60 0.58 0.59 -0.13 27 30 61 +15
30DEC26 17.00 C 0.00 0.00 0.00 0.44 -0.10 27 0 242 0
30DEC26 17.50 C 0.00 0.00 0.00 0.33 -0.06 27 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 -0.05 27 0 505 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 -0.04 27 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 212 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 436 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 193 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 235 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 13 0
30MAR27 11.50 C 0.00 0.00 0.00 4.42 -0.31 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.96 -0.31 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.52 -0.30 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.09 -0.30 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.69 -0.28 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.32 -0.19 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.98 -0.18 26 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 1.68 -0.16 26 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.45 -0.11 27 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 1.17 -0.14 26 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 0.93 -0.15 26 0 32 0
30MAR27 17.00 C 0.00 0.00 0.00 0.76 -0.12 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.61 -0.10 26 0 30 0
30MAR27 18.00 C 0.00 0.00 0.00 0.50 -0.09 26 0 150 0
30MAR27 18.50 C 0.00 0.00 0.00 0.41 -0.07 27 0 141 0
30MAR27 19.00 C 0.00 0.00 0.00 0.33 -0.06 27 0 35 0
30MAR27 19.50 C 0.00 0.00 0.00 0.26 -0.05 27 0 45 0
30MAR27 20.00 C 0.00 0.00 0.00 0.20 -0.04 27 0 48 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 -0.03 27 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 0.00 28 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 30 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 33 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 39 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 4.57 -0.30 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.13 -0.28 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.72 -0.25 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.33 -0.22 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.96 -0.20 30 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.61 -0.19 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.22 -0.17 28 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.93 -0.15 28 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 1.71 -0.15 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.47 -0.14 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.26 -0.12 29 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.07 -0.11 29 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 0.91 -0.09 29 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 0.76 -0.09 29 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 0.64 -0.06 29 0 33 0
29JUN27 19.00 C 0.00 0.00 0.00 0.53 -0.07 29 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 0.44 -0.06 29 0 30 0
29JUN27 20.00 C 0.00 0.00 0.00 0.37 -0.05 29 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.25 -0.04 28 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 0.17 -0.03 28 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.04 0.00 29 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
29SEP27 11.50 C 0.00 0.00 0.00 4.60 -0.29 32 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.17 -0.28 31 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.77 -0.26 31 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.39 -0.24 30 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.03 -0.22 30 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.73 -0.17 31 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.42 -0.16 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.08 -0.13 29 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 1.88 -0.14 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.65 -0.12 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.44 -0.11 30 0 2 0
29SEP27 17.00 C 0.00 0.00 0.00 1.26 -0.10 30 0 21 0
29SEP27 17.50 C 0.00 0.00 0.00 1.10 -0.09 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.95 -0.08 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.83 -0.07 29 0 4 0
29SEP27 19.00 C 0.00 0.00 0.00 0.71 -0.07 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.62 -0.06 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.53 -0.06 29 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 0.40 -0.04 29 0 1 0
29SEP27 22.00 C 0.00 0.00 0.00 0.30 -0.03 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.22 -0.02 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 4 0
TOTAL CALL 151 11,883 +109
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 150 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 164 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 +0.03 22 0 133 0
29SEP26 16.00 P 0.36 0.36 0.36 0.36 +0.14 24 2 492 -2
29SEP26 16.50 P 0.92 0.92 0.92 0.83 +0.22 35 2 619 -2
29SEP26 17.00 P 0.00 0.00 0.00 1.31 +0.22 0 0 291 -30
29SEP26 17.50 P 0.00 0.00 0.00 1.81 +0.22 0 0 329 0
29SEP26 18.00 P 0.00 0.00 0.00 2.31 +0.22 0 0 120 -95
29SEP26 18.50 P 0.00 0.00 0.00 2.89 +0.27 116 0 89 0
29SEP26 19.00 P 3.34 3.34 3.34 3.41 +0.29 136 50 74 0
29SEP26 19.50 P 0.00 0.00 0.00 3.90 +0.29 146 0 30 0
29SEP26 20.00 P 4.32 4.32 4.32 4.41 +0.31 163 7 18 0
29SEP26 21.00 P 0.00 0.00 0.00 5.40 +0.29 182 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.40 +0.29 204 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.40 +0.30 224 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.40 +0.29 242 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.40 +0.30 260 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.40 +0.29 276 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.40 +0.30 293 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.40 +0.29 308 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.40 +0.29 323 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.40 +0.30 336 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.40 +0.30 349 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.40 +0.31 361 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.40 +0.31 373 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.40 +0.30 385 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 19.40 +0.28 396 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 20.40 +0.28 407 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 30 0
29OCT26 14.00 P 0.05 0.05 0.05 0.04 +0.01 26 66 65 +20
29OCT26 14.50 P 0.12 0.12 0.12 0.09 +0.02 25 20 149 0
29OCT26 15.00 P 0.24 0.24 0.24 0.20 +0.06 25 20 205 0
29OCT26 15.50 P 0.00 0.00 0.00 0.39 +0.10 26 0 289 0
29OCT26 16.00 P 0.74 0.74 0.74 0.66 +0.15 26 4 181 0
29OCT26 16.50 P 0.00 0.00 0.00 0.98 +0.18 25 0 140 0
29OCT26 17.00 P 0.00 0.00 0.00 1.38 +0.18 25 0 297 0
29OCT26 17.50 P 1.86 1.86 1.86 1.86 +0.23 29 26 178 -26
29OCT26 18.00 P 2.36 2.36 2.36 2.36 +0.26 34 10 75 -10
29OCT26 18.50 P 0.00 0.00 0.00 2.89 +0.27 42 0 174 0
29OCT26 19.00 P 0.00 0.00 0.00 3.41 +0.29 49 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 3.90 +0.28 53 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.41 +0.30 59 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.40 +0.29 66 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.40 +0.28 74 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.40 +0.29 81 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.40 +0.29 88 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.40 +0.29 94 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.40 +0.28 100 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.40 +0.29 106 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 13 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.07 +0.02 27 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.13 +0.02 27 0 1 0
27NOV26 14.50 P 0.23 0.23 0.23 0.23 +0.05 27 10 11 +10
27NOV26 15.00 P 0.00 0.00 0.00 0.37 +0.06 27 0 67 0
27NOV26 15.50 P 0.00 0.00 0.00 0.57 +0.09 26 0 90 0
27NOV26 16.00 P 0.00 0.00 0.00 0.85 +0.14 27 0 70 0
27NOV26 16.50 P 0.00 0.00 0.00 1.18 +0.19 28 0 258 0
27NOV26 17.00 P 0.00 0.00 0.00 1.51 +0.14 26 0 314 0
27NOV26 17.50 P 0.00 0.00 0.00 1.92 +0.17 26 0 74 0
27NOV26 18.00 P 0.00 0.00 0.00 2.36 +0.19 26 0 70 0
27NOV26 18.50 P 0.00 0.00 0.00 2.91 +0.29 34 0 19 0
27NOV26 19.00 P 0.00 0.00 0.00 3.41 +0.29 38 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 3.90 +0.28 41 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.41 +0.30 45 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.40 +0.29 51 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.40 +0.28 56 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.40 +0.29 62 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.40 +0.29 67 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.40 +0.29 72 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.40 +0.28 77 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.40 +0.29 81 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 +0.02 27 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 +0.04 27 0 7 0
30DEC26 14.50 P 0.00 0.00 0.00 0.35 +0.06 27 0 19 0
30DEC26 15.00 P 0.57 0.57 0.57 0.53 +0.09 27 2 142 0
30DEC26 15.50 P 0.00 0.00 0.00 0.75 +0.13 27 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 0.99 +0.13 27 0 95 0
30DEC26 16.50 P 0.00 0.00 0.00 1.31 +0.18 27 0 101 0
30DEC26 17.00 P 0.00 0.00 0.00 1.64 +0.17 27 0 166 0
30DEC26 17.50 P 0.00 0.00 0.00 2.02 +0.16 27 0 244 0
30DEC26 18.00 P 0.00 0.00 0.00 2.44 +0.18 27 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.95 +0.26 31 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 3.41 +0.29 32 0 18 0
30DEC26 19.50 P 0.00 0.00 0.00 3.90 +0.28 34 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 4.41 +0.30 38 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 5.40 +0.29 43 0 0 -17
30DEC26 22.00 P 0.00 0.00 0.00 6.40 +0.28 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.40 +0.29 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.40 +0.29 56 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.40 +0.29 61 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.40 +0.28 64 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.40 +0.29 68 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.40 +0.29 72 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.40 +0.29 75 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.40 +0.30 78 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.40 +0.30 81 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.40 +0.31 84 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.40 +0.31 87 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.40 +0.30 90 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 19.40 +0.28 93 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 20.40 +0.28 95 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.21 +0.02 27 0 62 0
30MAR27 13.50 P 0.00 0.00 0.00 0.31 +0.03 27 0 0 0
30MAR27 14.00 P 0.47 0.47 0.47 0.44 +0.05 27 2 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.60 +0.07 27 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.80 +0.10 27 0 129 0
30MAR27 15.50 P 0.00 0.00 0.00 1.00 +0.10 26 0 285 0
30MAR27 16.00 P 0.00 0.00 0.00 1.28 +0.14 27 0 123 0
30MAR27 16.50 P 0.00 0.00 0.00 1.58 +0.17 27 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.87 +0.11 26 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 2.23 +0.13 26 0 29 0
30MAR27 18.00 P 2.65 2.65 2.65 2.61 +0.14 26 4 368 0
30MAR27 18.50 P 0.00 0.00 0.00 3.10 +0.23 29 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 3.53 +0.24 29 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.96 +0.27 29 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.41 +0.27 30 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 5.40 +0.29 33 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 6.40 +0.28 37 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 7.40 +0.29 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.40 +0.29 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.40 +0.29 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.40 +0.28 50 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.40 +0.29 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.40 +0.29 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.40 +0.29 58 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.40 +0.30 61 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.40 +0.30 63 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.40 +0.31 65 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.40 +0.31 68 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.40 +0.30 70 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.22 +0.02 28 0 20 0
29JUN27 12.00 P 0.00 0.00 0.00 0.32 +0.04 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.42 +0.05 28 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.55 +0.02 28 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.74 +0.06 29 0 60 0
29JUN27 14.00 P 0.00 0.00 0.00 0.94 +0.09 29 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 1.10 +0.07 27 0 8 0
29JUN27 15.00 P 1.35 1.35 1.35 1.40 +0.13 29 4 42 +4
29JUN27 15.50 P 0.00 0.00 0.00 1.67 +0.16 29 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.90 +0.10 27 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 2.20 +0.11 27 0 114 0
29JUN27 17.00 P 0.00 0.00 0.00 2.54 +0.13 27 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.89 +0.14 26 0 37 0
29JUN27 18.00 P 0.00 0.00 0.00 3.26 +0.15 26 0 91 0
29JUN27 18.50 P 0.00 0.00 0.00 3.64 +0.16 26 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 4.05 +0.18 25 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.47 +0.20 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.90 +0.21 25 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.78 +0.24 23 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.69 +0.27 18 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.62 +0.27 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.56 +0.28 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.51 +0.32 0 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 10.46 +0.30 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.42 +0.30 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.40 +0.05 0 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.35 +0.03 29 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.46 +0.05 29 0 12 0
29SEP27 12.50 P 0.00 0.00 0.00 0.59 +0.07 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.73 +0.06 29 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.90 +0.07 28 0 42 0
29SEP27 14.00 P 0.00 0.00 0.00 1.10 +0.08 28 0 20 0
29SEP27 14.50 P 0.00 0.00 0.00 1.32 +0.08 28 0 14 0
29SEP27 15.00 P 0.00 0.00 0.00 1.56 +0.09 28 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 1.83 +0.10 28 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 2.12 +0.12 28 0 2 0
29SEP27 16.50 P 2.36 2.36 2.36 2.42 +0.12 28 4 58 +4
29SEP27 17.00 P 0.00 0.00 0.00 2.75 +0.14 27 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 3.09 +0.14 27 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 3.46 +0.17 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.83 +0.17 27 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.23 +0.19 27 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.64 +0.21 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.04 +0.21 26 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.90 +0.25 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.78 +0.26 24 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.69 +0.28 21 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 8.61 +0.28 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.56 +0.30 0 0 5 0
TOTAL PUT 233 10,096 -144
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$ 73.750
25SEP26 55.00 C 0.00 0.00 0.00 18.75 -2.05 0 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 17.75 -2.05 0 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 16.75 -2.05 0 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 15.75 -2.05 0 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 14.75 -2.05 0 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 13.75 -2.06 0 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 12.75 -2.06 0 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 11.75 -2.06 0 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 10.75 -2.06 0 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 9.75 -2.06 0 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 8.75 -2.06 0 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 7.75 -2.06 0 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 6.75 -2.06 0 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 5.75 -2.06 0 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 4.75 -2.06 0 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 3.75 -2.05 0 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 2.75 -2.21 0 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 1.75 -2.19 0 0 0 0
25SEP26 73.00 C 0.38 0.44 0.32 0.75 -2.08 0 47 0 -30
25SEP26 74.00 C 0.31 0.38 0.03 0.00 -1.85 0 144 100 +70
25SEP26 75.00 C 0.08 0.11 0.05 0.00 -1.02 0 110 126 +87
25SEP26 76.00 C 0.04 0.05 0.04 0.00 -0.39 0 220 26 -180
25SEP26 77.00 C 0.04 0.04 0.02 0.00 -0.19 0 117 263 +2
25SEP26 78.00 C 0.01 0.01 0.01 0.00 -0.11 0 72 215 +30
25SEP26 79.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 67 0
25SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 69 0
25SEP26 81.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 6 0
25SEP26 82.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
25SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 45.76 -2.05 264 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 44.76 -2.04 245 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 43.76 -2.05 214 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 42.76 -2.05 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 41.76 -2.05 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 40.76 -2.05 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 39.76 -2.04 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 38.76 -2.09 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 37.76 -2.09 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 36.76 -2.04 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 35.76 -2.04 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 34.76 -2.06 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 33.76 -2.06 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.76 -2.04 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.76 -2.04 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.76 -2.04 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.76 -2.06 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.76 -2.05 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 27.77 -2.04 154 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.77 -2.05 147 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.77 -2.05 139 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.77 -2.04 132 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.77 -2.04 125 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.27 -2.05 108 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.77 -2.05 91 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.27 -2.04 74 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.77 -2.04 54 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 11.27 -2.05 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.78 -2.06 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.50 -1.85 65 0 298 -1
29SEP26 70.00 C 0.00 0.00 0.00 3.91 -1.97 38 0 122 0
29SEP26 72.50 C 2.05 2.05 1.10 1.70 -1.71 30 297 525 +50
29SEP26 75.00 C 0.49 0.49 0.22 0.32 -1.05 25 496 944 +239
29SEP26 77.50 C 0.08 0.08 0.05 0.06 -0.32 30 182 2,754 +48
29SEP26 80.00 C 0.05 0.05 0.02 0.02 -0.07 37 59 1,605 0
29SEP26 82.50 C 0.03 0.03 0.02 0.01 -0.02 44 10 2,393 -8
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3,542 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2,504 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 783 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 82 0 437 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,390 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 99 0 236 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 107 0 551 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 115 0 449 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 122 0 238 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 129 0 256 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 136 0 380 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 143 0 211 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 149 0 567 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 156 0 190 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 162 0 166 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 168 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 174 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 180 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 186 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 217 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 222 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 18.78 -2.11 0 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 17.78 -2.06 0 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 16.78 -2.06 0 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 15.78 -2.06 0 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 14.78 -2.06 0 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 13.78 -2.07 0 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 12.79 -2.06 50 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 11.79 -2.06 46 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 10.79 -2.07 41 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 9.79 -2.05 37 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 8.79 -2.05 32 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 7.80 -2.04 34 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 6.81 -2.04 33 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 5.83 -2.02 32 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 4.87 -1.99 31 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 3.94 -1.94 30 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 3.04 -1.92 28 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 2.19 -1.81 26 0 0 0
02OCT26 73.00 C 1.13 1.13 1.11 1.50 -1.62 26 63 90 +45
02OCT26 74.00 C 1.12 1.16 0.70 0.95 -1.40 25 135 147 +106
02OCT26 75.00 C 0.66 0.77 0.39 0.59 -1.06 26 371 321 +178
02OCT26 76.00 C 0.45 0.45 0.28 0.35 -0.75 27 24 185 -12
02OCT26 77.00 C 0.20 0.20 0.13 0.20 -0.50 27 95 189 -61
02OCT26 78.00 C 0.00 0.00 0.00 0.12 -0.31 29 0 182 0
02OCT26 79.00 C 0.00 0.00 0.00 0.07 -0.19 30 0 503 0
02OCT26 80.00 C 0.00 0.00 0.00 0.04 -0.11 31 0 64 0
02OCT26 81.00 C 0.00 0.00 0.00 0.02 -0.07 31 0 30 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 -0.04 32 0 33 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 45.83 -1.98 94 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 44.83 -2.05 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 43.83 -2.06 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 42.84 -1.97 90 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 41.84 -2.12 70 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 40.84 -1.98 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 39.85 -2.12 84 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 38.85 -2.00 75 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 37.85 -2.00 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 36.85 -2.14 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 35.86 -2.13 70 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 34.86 -1.97 58 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 33.86 -1.98 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 32.87 -2.13 65 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 31.87 -2.13 58 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 30.87 -1.98 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 29.87 -1.98 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 28.88 -2.13 54 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 27.88 -1.98 46 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 26.88 -1.98 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 25.88 -1.99 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 24.89 -1.99 43 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.89 -1.99 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.40 -1.99 37 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.91 -2.17 34 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.43 -2.17 34 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.96 -2.03 32 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.54 -2.01 32 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.19 -1.95 30 0 73 0
29OCT26 67.50 C 0.00 0.00 0.00 6.98 -1.83 30 0 73 0
29OCT26 70.00 C 5.10 5.18 4.68 4.90 -1.72 27 130 235 -48
29OCT26 72.50 C 3.31 3.31 3.01 3.20 -1.44 27 31 546 -30
29OCT26 75.00 C 2.07 2.15 1.70 1.92 -1.09 26 130 849 +51
29OCT26 77.50 C 1.10 1.10 0.93 1.09 -0.72 26 54 1,112 +4
29OCT26 80.00 C 0.64 0.65 0.51 0.61 -0.40 27 104 620 -31
29OCT26 82.50 C 0.35 0.35 0.28 0.33 -0.20 28 126 2,078 -28
29OCT26 85.00 C 0.19 0.19 0.18 0.18 -0.10 29 46 2,309 +33
29OCT26 87.50 C 0.12 0.13 0.12 0.10 -0.03 30 68 998 +13
29OCT26 90.00 C 0.08 0.08 0.08 0.05 -0.01 30 31 430 +31
29OCT26 92.50 C 0.00 0.00 0.00 0.03 0.00 31 0 583 0
29OCT26 95.00 C 0.05 0.05 0.05 0.02 +0.01 33 28 316 -4
29OCT26 97.50 C 0.02 0.04 0.02 0.01 0.00 33 189 192 +129
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 177 0
29OCT26 102.50 C 0.01 0.01 0.01 0.01 0.00 39 56 79 +56
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 240 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 120 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 150 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 67 0 300 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 45.88 -2.05 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 44.83 -2.10 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 43.91 -2.03 70 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 42.86 -2.08 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 41.89 -2.07 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 40.87 -2.09 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 39.88 -2.09 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 38.91 -2.06 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 37.91 -2.06 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 36.91 -2.08 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 35.91 -2.08 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 34.92 -2.08 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 33.94 -2.05 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 32.95 -2.06 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 31.87 -2.15 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 30.97 -2.06 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 29.96 -2.08 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 28.99 -2.06 41 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 27.99 -2.07 34 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 27.01 -2.05 42 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 25.99 -2.09 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 25.00 -2.08 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 24.02 -2.07 35 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 21.40 -2.23 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.93 -2.15 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.52 -2.08 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.14 -2.25 26 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 11.94 -2.07 30 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 9.75 -1.90 30 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 7.72 -1.77 29 0 90 0
27NOV26 70.00 C 5.98 5.98 5.68 5.89 -1.66 29 33 336 +32
27NOV26 72.50 C 4.38 4.38 4.38 4.26 -1.39 28 11 445 0
27NOV26 75.00 C 3.06 3.20 2.66 3.01 -1.10 27 63 767 +16
27NOV26 77.50 C 0.00 0.00 0.00 2.05 -0.84 27 0 578 0
27NOV26 80.00 C 1.42 1.42 1.18 1.41 -0.56 28 4 386 +3
27NOV26 82.50 C 0.91 0.92 0.80 0.96 -0.36 28 36 478 +28
27NOV26 85.00 C 0.60 0.60 0.55 0.64 -0.22 29 140 1,164 -54
27NOV26 87.50 C 0.39 0.42 0.36 0.43 -0.10 30 37 961 -5
27NOV26 90.00 C 0.28 0.30 0.28 0.30 -0.02 30 39 1,284 -2
27NOV26 92.50 C 0.20 0.21 0.20 0.20 +0.02 31 9 213 +4
27NOV26 95.00 C 0.16 0.16 0.16 0.13 +0.03 31 18 174 +18
27NOV26 97.50 C 0.00 0.00 0.00 0.09 +0.03 32 0 31 0
27NOV26 100.00 C 0.11 0.11 0.11 0.06 +0.03 32 3 124 0
27NOV26 102.50 C 0.00 0.00 0.00 0.04 +0.02 33 0 67 0
27NOV26 105.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 18 0
27NOV26 107.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 220 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 45.88 -2.14 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 44.88 -2.15 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 43.91 -2.13 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 42.91 -2.14 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 41.89 -2.18 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 40.90 -2.18 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 39.92 -2.22 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 38.93 -2.25 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 37.95 -2.16 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 36.96 -2.16 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 35.97 -2.17 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 35.00 -2.15 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 34.01 -2.15 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 33.00 -2.18 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 32.03 -2.16 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 31.04 -2.16 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.05 -2.17 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.06 -2.24 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 28.08 -2.16 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.10 -2.16 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.04 -2.24 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.07 -2.23 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.10 -2.32 0 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 21.68 -2.31 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.29 -2.29 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.92 -2.27 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.59 -2.23 29 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 12.42 -2.10 30 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 10.34 -1.94 29 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 8.42 -1.70 29 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 6.68 -1.67 28 0 134 0
30DEC26 72.50 C 4.96 4.96 4.96 5.16 -1.36 28 15 455 +15
30DEC26 75.00 C 4.11 4.11 3.80 3.89 -1.16 27 31 1,099 +30
30DEC26 77.50 C 2.76 2.79 2.76 2.89 -0.93 27 10 744 +3
30DEC26 80.00 C 0.00 0.00 0.00 2.10 -0.75 27 0 429 0
30DEC26 82.50 C 0.00 0.00 0.00 1.53 -0.56 28 0 742 0
30DEC26 85.00 C 1.14 1.14 1.05 1.11 -0.40 28 23 706 +16
30DEC26 87.50 C 0.82 0.82 0.80 0.77 -0.34 28 25 2,462 -3
30DEC26 90.00 C 0.00 0.00 0.00 0.53 -0.29 28 0 2,792 0
30DEC26 92.50 C 0.00 0.00 0.00 0.36 -0.22 28 0 1,020 0
30DEC26 95.00 C 0.00 0.00 0.00 0.24 -0.17 28 0 366 0
30DEC26 97.50 C 0.33 0.33 0.33 0.16 -0.12 28 3 382 0
30DEC26 100.00 C 0.00 0.00 0.00 0.11 -0.09 29 0 182 0
30DEC26 102.50 C 0.00 0.00 0.00 0.07 -0.07 28 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.05 -0.05 29 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.03 -0.04 29 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 69 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 127.50 C 0.07 0.07 0.07 0.01 0.00 36 2 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 545 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 46.17 -2.16 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 45.01 -2.34 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 44.03 -2.34 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 43.24 -2.14 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 42.26 -2.15 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 41.10 -2.33 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 40.12 -2.34 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 39.33 -2.16 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 38.36 -2.21 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 37.38 -2.28 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 36.42 -2.25 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 35.45 -2.24 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 34.48 -2.25 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 33.39 -2.20 31 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 32.42 -2.27 32 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 31.48 -2.30 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.52 -2.30 35 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 29.55 -2.33 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.61 -2.30 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.65 -2.34 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.71 -2.30 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.77 -2.28 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.84 -2.29 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.49 -2.28 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.19 -2.25 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.99 -2.17 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.86 -2.06 30 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 13.74 -2.06 29 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 11.93 -1.87 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.19 -1.68 29 0 195 0
30MAR27 70.00 C 0.00 0.00 0.00 8.68 -1.37 29 0 431 0
30MAR27 72.50 C 7.02 7.02 7.02 7.25 -1.37 29 32 368 +30
30MAR27 75.00 C 0.00 0.00 0.00 6.00 -1.21 28 2 395 0
30MAR27 77.50 C 4.60 4.60 4.60 4.92 -1.07 28 1 123 +1
30MAR27 80.00 C 3.75 3.75 3.75 4.01 -0.92 28 1 314 0
30MAR27 82.50 C 0.00 0.00 0.00 3.25 -0.79 28 0 2,158 0
30MAR27 85.00 C 0.00 0.00 0.00 2.63 -0.65 28 0 649 0
30MAR27 87.50 C 2.01 2.01 2.01 2.12 -0.56 28 1 228 +1
30MAR27 90.00 C 1.68 1.68 1.68 1.68 -0.47 28 1 757 -1
30MAR27 92.50 C 0.00 0.00 0.00 1.32 -0.39 28 0 82 0
30MAR27 95.00 C 0.00 0.00 0.00 1.03 -0.32 28 0 92 0
30MAR27 97.50 C 0.93 0.93 0.93 0.80 -0.26 28 2 82 0
30MAR27 100.00 C 0.00 0.00 0.00 0.62 -0.21 28 0 625 0
30MAR27 102.50 C 0.00 0.00 0.00 0.48 -0.16 28 0 145 0
30MAR27 105.00 C 0.00 0.00 0.00 0.36 -0.14 28 0 120 0
30MAR27 107.50 C 0.00 0.00 0.00 0.28 -0.10 28 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.21 -0.08 28 0 173 0
30MAR27 112.50 C 0.00 0.00 0.00 0.16 -0.06 28 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.12 -0.05 28 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.09 -0.04 28 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 91 0
30MAR27 122.50 C 0.00 0.00 0.00 0.05 -0.03 28 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 60 0
30MAR27 130.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 34 0 32 0
29JUN27 28.00 C 0.00 0.00 0.00 46.39 -2.17 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 45.25 -2.35 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 44.28 -2.35 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 43.50 -2.15 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 42.53 -2.16 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 41.64 -2.07 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 40.78 -1.97 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 39.64 -2.15 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 38.68 -2.15 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 37.54 -2.33 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 36.68 -2.23 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 35.74 -2.22 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 34.79 -2.21 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 33.92 -2.12 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 32.91 -2.19 41 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 31.96 -2.21 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 31.02 -2.20 40 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 30.08 -2.20 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 29.16 -2.30 39 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 28.22 -2.19 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 27.29 -2.18 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.37 -2.17 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.44 -2.18 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.18 -2.14 35 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 20.96 -2.08 33 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 18.84 -2.03 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.80 -1.96 31 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 14.82 -1.93 30 0 49 0
29JUN27 65.00 C 0.00 0.00 0.00 12.91 -1.94 29 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 11.28 -1.42 29 0 541 0
29JUN27 70.00 C 9.95 9.95 9.59 9.80 -1.32 29 60 918 +60
29JUN27 72.50 C 8.14 8.14 8.14 8.44 -1.41 29 30 1,620 +30
29JUN27 75.00 C 0.00 0.00 0.00 7.32 -1.20 29 0 1,454 0
29JUN27 77.50 C 0.00 0.00 0.00 6.22 -1.18 29 0 149 0
29JUN27 80.00 C 0.00 0.00 0.00 5.33 -1.00 29 0 109 0
29JUN27 82.50 C 0.00 0.00 0.00 4.53 -0.81 29 0 80 0
29JUN27 85.00 C 0.00 0.00 0.00 3.80 -0.73 29 0 85 0
29JUN27 87.50 C 0.00 0.00 0.00 3.19 -0.61 29 0 180 0
29JUN27 90.00 C 0.00 0.00 0.00 2.67 -0.49 29 0 437 0
29JUN27 92.50 C 0.00 0.00 0.00 2.21 -0.43 29 0 156 0
29JUN27 95.00 C 0.00 0.00 0.00 1.85 -0.30 29 0 109 0
29JUN27 97.50 C 0.00 0.00 0.00 1.51 -0.28 29 0 127 0
29JUN27 100.00 C 1.43 1.43 1.43 1.26 -0.19 29 2 44 -2
29JUN27 102.50 C 1.29 1.29 1.29 1.02 -0.17 29 3 424 -3
29JUN27 105.00 C 1.09 1.09 1.09 0.85 -0.10 29 2 146 0
29JUN27 107.50 C 1.03 1.03 1.03 0.69 -0.08 29 1 98 0
29JUN27 110.00 C 0.87 0.87 0.87 0.57 -0.04 29 1 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.46 -0.03 29 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.37 -0.02 29 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.31 0.00 29 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.24 0.00 28 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.09 +0.02 29 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP27 30.00 C 0.00 0.00 0.00 44.47 -2.25 49 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 43.50 -2.19 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 42.53 -2.16 46 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 41.64 -2.09 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 40.78 -1.98 50 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 39.64 -2.16 44 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 38.69 -2.15 43 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 37.55 -2.33 35 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 36.80 -2.12 42 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 35.74 -2.23 39 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 34.93 -2.10 41 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 33.99 -2.10 41 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 32.91 -2.24 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 32.12 -2.10 39 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 31.19 -2.10 39 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 30.27 -2.09 38 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 29.35 -2.11 38 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 28.44 -2.07 37 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 27.53 -2.07 36 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 26.63 -2.07 36 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 25.73 -2.06 35 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 23.53 -2.01 34 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 21.23 -2.15 32 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 19.20 -2.09 31 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.41 -1.88 31 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.68 -1.76 31 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.96 -1.68 30 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 12.38 -1.58 30 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 10.93 -1.19 30 0 0 0
29SEP27 72.50 C 9.43 9.43 9.43 9.61 -1.12 29 30 30 +30
29SEP27 75.00 C 0.00 0.00 0.00 8.46 -1.23 29 0 60 0
29SEP27 77.50 C 0.00 0.00 0.00 7.38 -1.08 29 0 1,330 0
29SEP27 80.00 C 0.00 0.00 0.00 6.48 -0.99 29 0 180 0
29SEP27 82.50 C 0.00 0.00 0.00 5.66 -0.92 29 0 240 0
29SEP27 85.00 C 0.00 0.00 0.00 4.95 -0.85 29 0 60 0
29SEP27 87.50 C 0.00 0.00 0.00 4.31 -0.78 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 3.73 -0.75 29 0 30 0
29SEP27 92.50 C 0.00 0.00 0.00 3.23 -0.71 29 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 2.79 -0.63 29 0 19 0
29SEP27 97.50 C 0.00 0.00 0.00 2.39 -0.62 29 0 26 0
29SEP27 100.00 C 0.00 0.00 0.00 2.07 -0.57 29 0 122 0
29SEP27 102.50 C 0.00 0.00 0.00 1.76 -0.58 29 0 0 0
29SEP27 105.00 C 1.81 1.81 1.81 1.53 -0.53 29 1 3 +1
29SEP27 107.50 C 0.00 0.00 0.00 1.30 -0.49 29 0 0 0
29SEP27 110.00 C 1.40 1.40 1.40 1.11 -0.48 29 2 5 +2
29SEP27 112.50 C 1.29 1.29 1.29 0.96 -0.44 29 4 4 +4
29SEP27 115.00 C 0.00 0.00 0.00 0.80 -0.42 29 0 4 0
29SEP27 117.50 C 0.00 0.00 0.00 0.70 -0.39 29 0 6 0
29SEP27 120.00 C 0.00 0.00 0.00 0.59 -0.37 29 0 7 0
29SEP27 122.50 C 0.00 0.00 0.00 0.49 -0.32 29 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.43 -0.30 29 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.37 -0.29 29 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.30 -0.28 29 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.26 -0.26 29 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.22 -0.24 29 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.18 -0.23 29 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.16 -0.20 29 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.14 -0.18 29 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.12 -0.17 29 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.10 -0.16 29 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.09 -0.14 29 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.07 -0.13 29 0 0 0
TOTAL CALL 4,113 73,603 +993
25SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
25SEP26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
25SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
25SEP26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
25SEP26 72.00 P 0.01 0.01 0.01 0.00 -0.02 0 20 45 +20
25SEP26 73.00 P 0.17 0.17 0.11 0.00 -0.04 0 62 89 +58
25SEP26 74.00 P 0.42 1.09 0.25 0.25 +0.15 0 364 0 -170
25SEP26 75.00 P 1.10 2.30 1.10 1.25 +1.01 0 71 0 -434
25SEP26 76.00 P 2.85 2.99 2.85 2.25 +1.67 0 4 0 -83
25SEP26 77.00 P 3.40 3.40 3.40 3.25 +1.90 0 1 0 -74
25SEP26 78.00 P 0.00 0.00 0.00 4.25 +1.91 0 0 0 -30
25SEP26 79.00 P 0.00 0.00 0.00 5.25 +1.88 0 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 6.25 +1.95 0 0 0 -22
25SEP26 81.00 P 0.00 0.00 0.00 7.25 +2.03 0 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 8.25 +2.04 0 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 9.25 +2.04 0 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 10.25 +2.04 0 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 11.25 +2.04 0 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 12.25 +2.04 0 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 13.25 +2.04 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 14.25 +2.04 0 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 15.25 +2.04 0 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 16.25 +2.04 0 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 17.25 +2.04 0 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 18.25 +2.04 0 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 19.25 +2.04 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 20.25 +2.04 0 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 21.25 +2.04 0 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 22.25 +2.04 0 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 23.25 +2.04 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 212 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 204 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 0.00 188 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 180 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 166 0 244 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 159 0 259 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 152 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 145 0 178 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 139 0 294 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 123 0 488 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 108 0 707 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 92 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 0.00 64 0 1,319 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,494 0
29SEP26 67.50 P 0.03 0.03 0.03 0.04 +0.02 45 1 4,368 -1
29SEP26 70.00 P 0.07 0.13 0.07 0.13 +0.07 38 88 1,139 +12
29SEP26 72.50 P 0.26 0.68 0.26 0.46 +0.31 31 447 1,746 +123
29SEP26 75.00 P 1.33 2.24 1.33 1.60 +1.05 27 493 2,455 -58
29SEP26 77.50 P 3.25 3.48 3.25 3.83 +1.82 33 37 867 +25
29SEP26 80.00 P 6.00 6.00 6.00 6.30 +2.00 45 6 3,986 -6
29SEP26 82.50 P 8.86 8.86 8.86 8.81 +2.10 60 48 661 -231
29SEP26 85.00 P 0.00 0.00 0.00 11.25 +2.04 0 0 3,083 0
29SEP26 87.50 P 0.00 0.00 0.00 13.82 +2.12 87 0 63 -1
29SEP26 90.00 P 0.00 0.00 0.00 16.71 +2.50 140 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 19.15 +2.40 149 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.65 +2.34 161 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 24.15 +2.45 174 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.65 +2.35 186 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 29.15 +2.40 197 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.71 +2.51 214 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.15 +2.45 219 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 36.64 +2.44 227 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 39.15 +2.45 238 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.65 +2.45 248 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.21 +2.51 264 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.71 +2.51 273 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 49.20 +2.50 280 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.71 +2.51 290 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 54.21 +2.47 299 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.70 +2.50 306 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 59.20 +2.50 314 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 61.71 +2.46 323 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 64.21 +2.51 331 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 66.71 +2.51 339 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 69.21 +2.46 345 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 71.71 +2.51 352 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 74.02 +2.22 331 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 76.53 +2.24 340 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 79.03 +2.33 346 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 81.53 +2.33 352 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 65.00 P 0.03 0.03 0.03 0.01 0.00 38 14 14 +14
02OCT26 66.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
02OCT26 67.00 P 0.08 0.08 0.08 0.03 +0.02 35 10 10 +10
02OCT26 68.00 P 0.10 0.10 0.10 0.05 +0.04 33 10 10 +10
02OCT26 69.00 P 0.00 0.00 0.00 0.09 +0.07 32 0 0 0
02OCT26 70.00 P 0.17 0.22 0.17 0.15 +0.09 30 19 30 +13
02OCT26 71.00 P 0.38 0.40 0.26 0.26 +0.18 28 6 6 +4
02OCT26 72.00 P 0.52 0.52 0.47 0.47 +0.32 28 7 86 +2
02OCT26 73.00 P 0.50 1.17 0.50 0.77 +0.48 27 76 103 +71
02OCT26 74.00 P 1.01 1.60 1.01 1.20 +0.71 26 81 69 +29
02OCT26 75.00 P 1.45 2.48 1.45 1.85 +1.04 27 30 119 -16
02OCT26 76.00 P 2.16 2.66 2.16 2.60 +1.35 28 45 61 -15
02OCT26 77.00 P 0.00 0.00 0.00 3.33 +1.48 23 0 60 0
02OCT26 78.00 P 0.00 0.00 0.00 4.33 +1.75 28 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 5.29 +1.85 29 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 6.30 +1.98 35 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 7.25 +2.00 0 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 8.25 +2.03 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 9.25 +2.04 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 10.25 +2.04 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 11.25 +2.04 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 12.25 +2.04 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 13.59 +2.38 86 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 14.59 +2.38 91 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 15.59 +2.38 95 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 16.71 +2.50 106 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 17.59 +2.38 103 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 18.59 +2.38 107 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 19.58 +2.37 110 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 20.57 +2.36 114 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 21.65 +2.34 123 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 22.58 +2.37 122 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 23.58 +2.37 126 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 34 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29OCT26 49.00 P 0.02 0.02 0.02 0.01 0.00 50 7 8 +7
29OCT26 50.00 P 0.04 0.04 0.04 0.01 0.00 48 10 165 +10
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 47 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 213 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 359 0
29OCT26 60.00 P 0.11 0.12 0.10 0.05 +0.02 33 41 430 +16
29OCT26 62.50 P 0.17 0.20 0.17 0.12 +0.05 32 157 714 -4
29OCT26 65.00 P 0.30 0.36 0.30 0.26 +0.11 30 131 1,427 -5
29OCT26 67.50 P 0.52 0.69 0.52 0.53 +0.20 29 47 971 +41
29OCT26 70.00 P 0.94 1.23 0.93 1.00 +0.39 28 206 2,346 +115
29OCT26 72.50 P 1.48 2.09 1.48 1.78 +0.65 27 168 1,409 +113
29OCT26 75.00 P 2.80 3.03 2.65 2.99 +0.99 26 135 903 -59
29OCT26 77.50 P 4.66 5.32 4.66 4.71 +1.43 27 220 442 +15
29OCT26 80.00 P 6.80 6.80 6.80 6.89 +1.87 30 2 507 0
29OCT26 82.50 P 0.00 0.00 0.00 8.94 +1.79 28 0 413 0
29OCT26 85.00 P 0.00 0.00 0.00 11.31 +1.99 29 0 25 0
29OCT26 87.50 P 0.00 0.00 0.00 13.83 +2.11 34 0 24 0
29OCT26 90.00 P 0.00 0.00 0.00 16.71 +2.50 51 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 19.15 +2.34 54 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 21.65 +2.34 59 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 24.15 +2.45 63 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 26.65 +2.35 67 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 29.15 +2.40 71 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 31.71 +2.51 77 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 34.15 +2.45 79 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 36.64 +2.44 83 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 39.15 +2.45 87 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 41.65 +2.45 90 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 44.21 +2.51 96 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 46.71 +2.51 99 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 49.20 +2.50 102 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 51.71 +2.51 105 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 54.21 +2.47 108 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 56.70 +2.50 111 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 59.20 +2.50 113 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 61.71 +2.46 117 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 64.21 +2.51 119 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 66.71 +2.51 122 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 69.21 +2.46 125 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 71.71 +2.51 127 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 74.07 +2.27 124 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 76.57 +2.28 126 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 79.06 +2.36 128 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 81.57 +2.37 131 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 43 0
27NOV26 52.50 P 0.11 0.12 0.11 0.02 -0.01 34 12 199 +7
27NOV26 55.00 P 0.00 0.00 0.00 0.05 0.00 33 0 155 0
27NOV26 57.50 P 0.00 0.00 0.00 0.10 0.00 32 0 184 0
27NOV26 60.00 P 0.33 0.34 0.32 0.20 +0.03 31 17 191 -11
27NOV26 62.50 P 0.48 0.52 0.47 0.38 +0.07 31 12 342 +4
27NOV26 65.00 P 0.72 0.80 0.71 0.68 +0.15 30 124 1,126 +37
27NOV26 67.50 P 1.11 1.29 1.11 1.15 +0.33 29 52 928 +19
27NOV26 70.00 P 1.75 1.88 1.75 1.75 +0.47 28 7 1,063 +7
27NOV26 72.50 P 2.55 2.94 2.55 2.71 +0.77 28 63 1,308 +3
27NOV26 75.00 P 3.70 3.70 3.70 3.92 +1.01 27 32 1,272 -1
27NOV26 77.50 P 5.81 5.81 5.50 5.47 +1.29 27 25 1,874 +1
27NOV26 80.00 P 0.00 0.00 0.00 7.60 +1.83 31 0 976 0
27NOV26 82.50 P 0.00 0.00 0.00 9.34 +1.69 28 0 541 0
27NOV26 85.00 P 0.00 0.00 0.00 11.62 +1.61 29 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 14.05 +2.25 32 0 46 0
27NOV26 90.00 P 0.00 0.00 0.00 16.71 +2.43 39 0 82 0
27NOV26 92.50 P 0.00 0.00 0.00 19.15 +2.34 41 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 21.65 +2.27 45 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 24.15 +2.26 48 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 26.65 +2.26 52 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 29.15 +2.26 55 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 31.71 +2.32 59 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 34.15 +2.25 61 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 36.64 +2.24 63 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 39.15 +2.26 66 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 41.65 +2.26 69 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 44.21 +2.32 73 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 46.71 +2.31 75 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 49.20 +2.40 78 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 51.71 +2.41 80 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 54.21 +2.33 83 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 56.70 +2.32 85 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 59.20 +2.32 87 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 61.71 +2.33 89 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 64.21 +2.33 91 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 66.71 +2.40 93 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 69.21 +2.33 95 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 71.71 +2.34 97 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 74.07 +2.18 95 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 76.57 +2.19 97 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 79.06 +2.18 98 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 81.57 +2.19 101 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 120 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 133 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 131 0
30DEC26 55.00 P 0.28 0.28 0.28 0.12 +0.03 31 10 278 0
30DEC26 57.50 P 0.38 0.38 0.38 0.23 +0.06 30 60 487 +60
30DEC26 60.00 P 0.53 0.57 0.53 0.42 +0.12 30 51 2,464 0
30DEC26 62.50 P 0.80 0.86 0.80 0.70 +0.19 30 17 1,664 -15
30DEC26 65.00 P 1.10 1.22 1.10 1.11 +0.28 29 26 809 +26
30DEC26 67.50 P 1.67 1.78 1.64 1.66 +0.40 29 6 1,170 +1
30DEC26 70.00 P 2.47 2.55 2.47 2.40 +0.59 28 5 2,250 -2
30DEC26 72.50 P 3.37 3.50 3.37 3.37 +0.78 28 16 1,102 +3
30DEC26 75.00 P 4.37 4.69 4.37 4.61 +1.00 27 33 1,018 +30
30DEC26 77.50 P 5.75 5.75 5.75 6.10 +1.21 27 31 502 0
30DEC26 80.00 P 0.00 0.00 0.00 7.87 +1.45 28 0 2,320 0
30DEC26 82.50 P 0.00 0.00 0.00 9.89 +1.46 28 0 822 0
30DEC26 85.00 P 0.00 0.00 0.00 11.92 +1.70 28 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 14.30 +1.98 30 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 16.71 +2.16 33 0 213 0
30DEC26 92.50 P 0.00 0.00 0.00 19.15 +2.21 35 0 258 0
30DEC26 95.00 P 0.00 0.00 0.00 21.65 +2.27 38 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 24.15 +2.26 41 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 26.65 +2.26 44 0 23 0
30DEC26 102.50 P 0.00 0.00 0.00 29.15 +2.26 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.71 +2.32 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.15 +2.25 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.64 +2.24 53 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 39.15 +2.26 56 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.65 +2.26 58 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.21 +2.32 61 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 46.71 +2.31 63 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 49.20 +2.40 65 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 51.71 +2.41 67 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.21 +2.33 69 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 56.70 +2.32 71 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 59.20 +2.32 73 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 61.71 +2.33 75 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 64.21 +2.33 77 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 66.71 +2.40 78 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 69.21 +2.33 80 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 71.71 +2.34 82 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 74.07 +2.18 80 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 76.57 +2.19 82 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 79.06 +2.18 83 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 81.57 +2.19 85 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR27 39.00 P 0.15 0.15 0.14 0.01 0.00 32 20 30 +20
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.10 +0.03 31 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.13 +0.04 31 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.16 +0.04 31 0 2 0
30MAR27 50.00 P 0.40 0.40 0.40 0.20 +0.06 31 10 121 +10
30MAR27 52.50 P 0.00 0.00 0.00 0.34 +0.09 31 0 165 0
30MAR27 55.00 P 0.72 0.72 0.72 0.53 +0.13 31 1 82 0
30MAR27 57.50 P 0.00 0.00 0.00 0.81 +0.19 30 0 239 0
30MAR27 60.00 P 1.28 1.28 1.26 1.18 +0.25 30 4 339 +3
30MAR27 62.50 P 1.68 1.68 1.68 1.63 +0.30 30 5 280 0
30MAR27 65.00 P 2.20 2.20 2.20 2.20 +0.38 29 2 1,542 +2
30MAR27 67.50 P 2.90 2.90 2.90 2.89 +0.52 29 2 249 0
30MAR27 70.00 P 0.00 0.00 0.00 3.76 +0.64 28 0 1,736 0
30MAR27 72.50 P 4.96 4.96 4.96 4.82 +0.77 28 6 358 0
30MAR27 75.00 P 0.00 0.00 0.00 6.05 +0.93 27 0 324 0
30MAR27 77.50 P 0.00 0.00 0.00 7.49 +1.11 27 0 727 0
30MAR27 80.00 P 0.00 0.00 0.00 9.18 +1.35 28 0 317 0
30MAR27 82.50 P 0.00 0.00 0.00 10.96 +1.35 28 0 766 0
30MAR27 85.00 P 0.00 0.00 0.00 12.85 +1.46 28 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 14.98 +1.69 29 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 17.13 +1.82 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.34 +1.91 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.65 +2.03 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.15 +2.26 32 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 26.65 +2.26 34 0 53 0
30MAR27 102.50 P 0.00 0.00 0.00 29.15 +2.26 36 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.71 +2.32 39 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.15 +2.25 40 0 13 0
30MAR27 110.00 P 0.00 0.00 0.00 36.64 +2.24 42 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 39.15 +2.26 43 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 41.65 +2.26 45 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 44.21 +2.32 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 46.71 +2.31 49 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 49.20 +2.40 51 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 51.71 +2.41 52 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 54.21 +2.33 54 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 56.70 +2.32 55 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 59.20 +2.32 56 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 61.71 +2.33 58 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 64.21 +2.33 59 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 66.71 +2.40 61 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 69.21 +2.33 62 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 71.71 +2.34 63 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 74.07 +2.18 62 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 76.57 +2.19 64 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 79.06 +2.18 65 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 81.57 +2.19 66 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 84 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN27 34.00 P 0.21 0.21 0.21 0.01 0.00 31 1 1 +1
29JUN27 35.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.05 +0.03 32 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.06 +0.03 32 0 0 0
29JUN27 40.00 P 0.36 0.36 0.36 0.08 +0.04 32 10 91 -10
29JUN27 41.00 P 0.00 0.00 0.00 0.10 +0.05 32 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.13 +0.07 32 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.16 +0.08 32 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.19 +0.09 32 0 1 0
29JUN27 45.00 P 0.57 0.57 0.57 0.24 +0.11 32 10 53 0
29JUN27 46.00 P 0.63 0.63 0.63 0.29 +0.13 32 30 101 -6
29JUN27 47.00 P 0.00 0.00 0.00 0.35 +0.15 31 0 36 0
29JUN27 48.00 P 0.00 0.00 0.00 0.41 +0.16 31 0 33 0
29JUN27 49.00 P 0.00 0.00 0.00 0.48 +0.18 31 0 35 0
29JUN27 50.00 P 0.85 0.85 0.85 0.58 +0.21 31 1 64 +1
29JUN27 52.50 P 0.00 0.00 0.00 0.84 +0.26 31 0 114 0
29JUN27 55.00 P 0.00 0.00 0.00 1.19 +0.33 31 0 148 0
29JUN27 57.50 P 0.00 0.00 0.00 1.64 +0.42 30 0 57 0
29JUN27 60.00 P 0.00 0.00 0.00 2.15 +0.45 30 0 228 0
29JUN27 62.50 P 2.77 2.77 2.77 2.74 +0.43 29 2 205 0
29JUN27 65.00 P 3.42 3.56 3.42 3.46 +0.52 29 37 1,689 +21
29JUN27 67.50 P 0.00 0.00 0.00 4.33 +0.67 29 0 360 0
29JUN27 70.00 P 0.00 0.00 0.00 5.33 +0.77 28 0 224 0
29JUN27 72.50 P 0.00 0.00 0.00 6.43 +0.79 28 0 873 0
29JUN27 75.00 P 0.00 0.00 0.00 7.71 +0.90 28 0 1,266 0
29JUN27 77.50 P 0.00 0.00 0.00 9.13 +1.02 27 0 233 0
29JUN27 80.00 P 10.94 10.94 10.94 10.71 +1.16 27 19 141 +19
29JUN27 82.50 P 0.00 0.00 0.00 12.52 +1.40 28 0 121 0
29JUN27 85.00 P 0.00 0.00 0.00 14.33 +1.46 28 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 16.25 +1.56 28 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 18.24 +1.63 28 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 20.29 +1.70 28 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 22.42 +1.80 28 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 24.60 +1.88 28 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 26.81 +1.93 28 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 29.15 +1.98 28 0 413 0
29JUN27 105.00 P 0.00 0.00 0.00 31.71 +2.21 31 0 150 0
29JUN27 107.50 P 0.00 0.00 0.00 34.15 +2.25 32 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 36.64 +2.24 33 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 39.15 +2.26 35 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 41.65 +2.26 37 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 44.21 +2.32 39 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 46.71 +2.31 40 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 49.20 +2.40 42 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 51.71 +2.41 43 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 54.21 +2.33 44 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 56.70 +2.32 46 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 59.20 +2.32 47 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 61.71 +2.33 48 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 64.21 +2.33 50 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 66.71 +2.40 51 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 69.21 +2.33 52 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 71.71 +2.34 53 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 74.07 +2.18 53 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 76.57 +2.19 54 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 79.06 +2.18 55 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 81.57 +2.19 56 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 9 0
29SEP27 31.00 P 0.24 0.24 0.24 0.03 +0.01 34 1 1 +1
29SEP27 32.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29SEP27 34.00 P 0.33 0.33 0.33 0.06 +0.01 34 1 1 +1
29SEP27 35.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.15 +0.03 33 0 10 0
29SEP27 39.00 P 0.00 0.00 0.00 0.18 +0.03 33 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.22 +0.04 33 0 3 0
29SEP27 41.00 P 0.00 0.00 0.00 0.27 +0.06 33 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.32 +0.06 33 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.37 +0.07 32 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.44 +0.09 32 0 30 0
29SEP27 45.00 P 0.00 0.00 0.00 0.51 +0.09 32 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 0.59 +0.10 32 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.69 +0.13 32 0 0 0
29SEP27 48.00 P 1.06 1.06 1.06 0.79 +0.13 32 1 2 +1
29SEP27 49.00 P 1.08 1.08 1.08 0.90 +0.14 32 3 4 +3
29SEP27 50.00 P 1.18 1.18 1.18 1.04 +0.18 32 3 64 +3
29SEP27 52.50 P 0.00 0.00 0.00 1.39 +0.21 32 0 32 0
29SEP27 55.00 P 0.00 0.00 0.00 1.85 +0.28 31 0 16 0
29SEP27 57.50 P 0.00 0.00 0.00 2.31 +0.28 31 0 1 0
29SEP27 60.00 P 0.00 0.00 0.00 2.87 +0.32 30 0 11 0
29SEP27 62.50 P 3.64 3.64 3.64 3.56 +0.44 30 120 129 +120
29SEP27 65.00 P 4.50 4.50 4.44 4.37 +0.57 29 72 76 +46
29SEP27 67.50 P 5.41 5.41 5.38 5.26 +0.62 29 132 173 +112
29SEP27 70.00 P 0.00 0.00 0.00 6.31 +0.77 29 0 87 0
29SEP27 72.50 P 0.00 0.00 0.00 7.42 +0.81 28 0 31 0
29SEP27 75.00 P 0.00 0.00 0.00 8.69 +0.95 28 0 41 0
29SEP27 77.50 P 0.00 0.00 0.00 10.10 +1.11 28 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 11.70 +1.11 28 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 13.45 +1.30 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 15.21 +1.34 28 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 17.07 +1.43 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 19.01 +1.54 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 21.19 +1.79 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 23.05 +1.65 28 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.31 +1.88 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 27.46 +1.93 29 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 29.65 +1.98 29 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 31.89 +2.05 29 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 34.16 +2.11 29 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 36.64 +2.24 30 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 39.15 +2.26 31 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 41.65 +2.19 33 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 44.21 +2.32 35 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 46.71 +2.31 36 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 49.20 +2.40 37 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 51.71 +2.41 39 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 54.21 +2.33 40 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 56.70 +2.32 41 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 59.20 +2.32 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 61.71 +2.33 43 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 64.21 +2.33 45 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 66.71 +2.40 46 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 69.21 +2.33 47 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 71.71 +2.34 48 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 74.07 +2.18 47 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 76.57 +2.19 48 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 79.06 +2.18 49 0 0 0
TOTAL PUT 4,156 82,270 +16
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$ 3.720
29SEP26 2.70 C 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.42 -0.02 0 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.32 -0.02 0 0 285 0
29SEP26 3.50 C 0.00 0.00 0.00 0.22 -0.02 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.13 -0.02 30 0 16 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 -0.02 31 0 226 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 -0.01 31 0 207 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 173 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 474 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 122 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 78 0 328 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 89 0 170 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 100 0 338 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 110 0 383 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 120 0 334 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 130 0 218 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 139 0 239 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 147 0 165 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 156 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 176 0 215 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 195 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 213 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 229 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 245 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 260 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 274 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 288 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 300 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 325 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 336 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 347 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 357 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 367 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 377 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 387 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 396 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 405 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 1.03 -0.01 48 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.93 -0.01 42 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.83 -0.02 37 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.73 -0.01 32 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.64 0.00 39 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.54 -0.01 34 0 215 0
29OCT26 3.30 C 0.00 0.00 0.00 0.46 0.00 38 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.38 0.00 38 0 2 0
29OCT26 3.50 C 0.00 0.00 0.00 0.30 -0.01 36 0 20 0
29OCT26 3.60 C 0.00 0.00 0.00 0.24 -0.01 37 0 50 0
29OCT26 3.70 C 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.14 -0.01 37 0 175 0
29OCT26 3.90 C 0.00 0.00 0.00 0.10 -0.01 37 0 230 0
29OCT26 4.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 210 0
29OCT26 4.10 C 0.00 0.00 0.00 0.05 -0.01 37 0 72 0
29OCT26 4.20 C 0.00 0.00 0.00 0.04 0.00 39 0 317 0
29OCT26 4.30 C 0.00 0.00 0.00 0.03 0.00 40 0 399 0
29OCT26 4.40 C 0.00 0.00 0.00 0.02 0.00 39 0 385 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 236 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 265 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 110 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 57 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 510 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 165 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 1.05 0.00 49 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.95 0.00 44 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.86 0.00 45 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.77 +0.01 44 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.67 -0.01 39 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.59 -0.01 39 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.52 0.00 41 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.44 0.00 39 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.38 0.00 40 0 260 0
27NOV26 3.60 C 0.00 0.00 0.00 0.31 -0.01 38 0 175 0
27NOV26 3.70 C 0.00 0.00 0.00 0.27 0.00 40 0 1 0
27NOV26 3.80 C 0.00 0.00 0.00 0.22 0.00 40 0 62 0
27NOV26 3.90 C 0.00 0.00 0.00 0.18 0.00 40 0 60 0
27NOV26 4.00 C 0.00 0.00 0.00 0.15 0.00 40 0 165 0
27NOV26 4.10 C 0.00 0.00 0.00 0.12 0.00 40 0 10 0
27NOV26 4.20 C 0.00 0.00 0.00 0.09 -0.01 39 0 142 0
27NOV26 4.30 C 0.00 0.00 0.00 0.07 -0.01 39 0 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.06 0.00 40 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.05 0.00 41 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.04 0.00 41 0 8 0
27NOV26 4.70 C 0.00 0.00 0.00 0.03 0.00 41 0 10 0
27NOV26 4.80 C 0.00 0.00 0.00 0.02 0.00 39 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.07 0.00 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.97 -0.01 42 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.89 0.00 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.79 -0.01 39 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.71 -0.01 39 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.64 0.00 41 0 170 0
30DEC26 3.30 C 0.00 0.00 0.00 0.56 -0.01 39 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.50 0.00 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.44 0.00 40 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.33 -0.01 40 0 15 0
30DEC26 3.80 C 0.00 0.00 0.00 0.28 0.00 39 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.24 0.00 39 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.20 -0.01 39 0 306 0
30DEC26 4.10 C 0.00 0.00 0.00 0.17 0.00 39 0 39 0
30DEC26 4.20 C 0.00 0.00 0.00 0.14 -0.01 39 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.12 0.00 39 0 105 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 +0.01 41 0 129 0
30DEC26 4.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 133 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 0.00 39 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 0.00 40 0 74 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 0.00 40 0 38 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 0.00 40 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 0.00 39 0 127 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 0.00 40 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 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 46 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 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 63 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 68 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.13 -0.01 43 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.05 0.00 43 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.97 0.00 42 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.89 -0.01 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.82 0.00 41 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.75 0.00 41 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.68 -0.01 40 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.62 -0.01 40 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.57 0.00 41 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.52 0.00 41 0 45 0
30MAR27 3.70 C 0.00 0.00 0.00 0.47 0.00 41 0 17 0
30MAR27 3.80 C 0.00 0.00 0.00 0.41 -0.01 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.38 0.00 40 0 135 0
30MAR27 4.00 C 0.00 0.00 0.00 0.34 0.00 40 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.31 0.00 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.25 0.00 41 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.19 0.00 39 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.17 -0.01 40 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.13 0.00 39 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.12 0.00 40 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.10 0.00 39 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 0.00 38 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 0.00 40 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 45 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 50 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 53 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 56 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.19 -0.01 42 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.11 -0.02 41 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.05 0.00 42 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.97 -0.01 41 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.90 -0.01 41 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.84 -0.01 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.77 -0.01 40 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.72 -0.01 40 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.66 -0.01 40 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.62 -0.01 41 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.56 0.00 39 0 2 0
29JUN27 3.80 C 0.00 0.00 0.00 0.52 -0.01 40 0 100 0
29JUN27 3.90 C 0.00 0.00 0.00 0.48 -0.01 40 0 100 0
29JUN27 4.00 C 0.00 0.00 0.00 0.45 0.00 40 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.41 0.00 40 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.38 0.00 40 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.33 -0.01 39 0 5 0
29JUN27 4.40 C 0.00 0.00 0.00 0.32 0.00 40 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.29 0.00 40 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.27 0.00 40 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.23 -0.01 39 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.18 0.00 39 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.14 -0.01 39 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.05 -0.01 38 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 1 0
29SEP27 2.70 C 0.00 0.00 0.00 1.26 -0.01 43 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.19 -0.01 43 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.12 -0.01 42 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.05 -0.01 42 0 1 0
29SEP27 3.10 C 0.00 0.00 0.00 0.99 -0.01 42 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.93 -0.01 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.87 -0.01 41 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.81 -0.01 41 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.76 -0.01 41 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.71 -0.01 41 0 30 0
29SEP27 3.70 C 0.00 0.00 0.00 0.66 -0.02 40 0 30 0
29SEP27 3.80 C 0.00 0.00 0.00 0.63 -0.01 41 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.58 -0.01 40 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.54 -0.01 40 0 3 0
29SEP27 4.10 C 0.00 0.00 0.00 0.50 -0.02 40 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.47 -0.01 40 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.44 0.00 40 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.41 0.00 40 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.38 0.00 40 0 5 0
29SEP27 4.60 C 0.00 0.00 0.00 0.36 0.00 40 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.32 0.00 39 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.30 -0.01 40 0 5 0
29SEP27 4.90 C 0.00 0.00 0.00 0.28 0.00 40 0 88 0
TOTAL CALL 0 15,488 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 80 0 152 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 355 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 539 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 0.00 41 0 401 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 -0.01 32 0 809 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 0.00 39 0 383 0
29SEP26 3.90 P 0.00 0.00 0.00 0.19 +0.01 40 0 159 0
29SEP26 4.00 P 0.00 0.00 0.00 0.29 +0.01 54 0 451 0
29SEP26 4.10 P 0.00 0.00 0.00 0.39 +0.01 67 0 388 -146
29SEP26 4.20 P 0.00 0.00 0.00 0.49 +0.01 80 0 199 0
29SEP26 4.30 P 0.00 0.00 0.00 0.58 0.00 0 0 50 0
29SEP26 4.40 P 0.00 0.00 0.00 0.69 +0.02 102 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.79 +0.02 113 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 0.88 -0.01 0 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.98 -0.01 0 0 40 0
29SEP26 4.80 P 0.00 0.00 0.00 1.08 -0.01 0 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 1.18 -0.01 0 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.78 -0.01 0 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 2.03 +0.01 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.53 -0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.78 -0.01 0 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 3.04 +0.02 280 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.28 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.53 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.78 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.03 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.28 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.53 -0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.78 -0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.03 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.28 -0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.53 -0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.78 -0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 6.03 -0.01 0 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 61 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 0.00 0.00 0.00 0.01 0.00 38 0 31 0
29OCT26 3.20 P 0.03 0.03 0.03 0.02 0.00 39 50 60 +50
29OCT26 3.30 P 0.00 0.00 0.00 0.03 0.00 37 0 163 0
29OCT26 3.40 P 0.00 0.00 0.00 0.05 0.00 38 0 80 0
29OCT26 3.50 P 0.08 0.08 0.08 0.08 0.00 38 15 214 +7
29OCT26 3.60 P 0.11 0.11 0.11 0.12 +0.01 39 2 167 0
29OCT26 3.70 P 0.00 0.00 0.00 0.16 0.00 38 0 221 0
29OCT26 3.80 P 0.20 0.20 0.20 0.21 0.00 37 1 257 0
29OCT26 3.90 P 0.00 0.00 0.00 0.28 +0.01 39 0 32 0
29OCT26 4.00 P 0.00 0.00 0.00 0.35 0.00 39 0 11 0
29OCT26 4.10 P 0.00 0.00 0.00 0.43 0.00 39 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.52 +0.01 42 0 57 0
29OCT26 4.30 P 0.00 0.00 0.00 0.61 +0.01 43 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.69 -0.01 38 0 50 0
29OCT26 4.50 P 0.00 0.00 0.00 0.79 +0.01 42 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.89 0.00 46 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.03 -0.01 0 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 40 0 8 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 0.00 42 0 75 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 0.00 41 0 30 0
27NOV26 3.20 P 0.06 0.06 0.06 0.06 0.00 41 30 30 +30
27NOV26 3.30 P 0.00 0.00 0.00 0.09 +0.01 43 0 186 0
27NOV26 3.40 P 0.00 0.00 0.00 0.11 +0.01 41 0 58 0
27NOV26 3.50 P 0.00 0.00 0.00 0.14 0.00 40 0 169 0
27NOV26 3.60 P 0.00 0.00 0.00 0.18 0.00 40 0 8 0
27NOV26 3.70 P 0.00 0.00 0.00 0.23 0.00 40 0 5 0
27NOV26 3.80 P 0.00 0.00 0.00 0.28 0.00 39 0 74 0
27NOV26 3.90 P 0.00 0.00 0.00 0.34 0.00 39 0 3 0
27NOV26 4.00 P 0.00 0.00 0.00 0.41 0.00 40 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.48 0.00 40 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.57 +0.01 42 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.65 +0.01 42 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.73 0.00 42 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.82 +0.01 42 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.91 +0.02 43 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 0.99 0.00 38 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.10 +0.01 45 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.03 -0.01 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 +0.01 41 0 3 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 0.00 40 0 20 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 0.00 40 0 34 0
30DEC26 3.50 P 0.00 0.00 0.00 0.19 0.00 40 0 62 0
30DEC26 3.60 P 0.00 0.00 0.00 0.23 0.00 39 0 5 0
30DEC26 3.70 P 0.00 0.00 0.00 0.29 +0.01 41 0 98 0
30DEC26 3.80 P 0.00 0.00 0.00 0.34 +0.01 40 0 537 0
30DEC26 3.90 P 0.00 0.00 0.00 0.39 0.00 39 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.46 0.00 40 0 633 0
30DEC26 4.10 P 0.00 0.00 0.00 0.53 +0.01 40 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.60 0.00 40 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.68 +0.01 40 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.76 0.00 40 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.85 +0.01 41 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.93 +0.01 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.02 +0.01 41 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.11 0.00 41 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.21 +0.01 43 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.30 +0.01 43 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.54 0.00 44 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.79 0.00 48 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 2.04 0.00 53 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 2.29 0.00 57 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.54 0.00 61 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.79 0.00 64 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.04 0.00 68 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.29 0.00 71 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.54 0.00 74 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.79 0.00 77 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.04 0.00 80 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.29 0.00 83 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.54 0.00 86 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.79 0.00 89 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.04 0.00 91 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.29 0.00 94 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.54 0.00 96 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.79 0.00 99 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.04 0.00 101 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 0.00 40 0 28 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 +0.01 41 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 0.00 40 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 +0.01 41 0 27 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 +0.01 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.35 +0.01 41 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.39 0.00 40 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.45 +0.01 40 0 24 0
30MAR27 3.90 P 0.00 0.00 0.00 0.51 +0.01 41 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.56 0.00 39 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.62 0.00 39 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.70 +0.02 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.77 +0.01 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.84 +0.01 40 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.92 0.00 40 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 1.00 +0.01 40 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.08 +0.01 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.17 +0.02 40 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.25 +0.01 40 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.34 +0.01 40 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.56 0.00 39 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.80 +0.01 41 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 2.04 0.00 42 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.29 0.00 45 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.54 0.00 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.79 0.00 51 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.04 0.00 53 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.29 0.00 56 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.54 0.00 58 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.79 0.00 61 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.04 0.00 63 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.29 0.00 65 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.54 0.00 67 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.79 0.00 69 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.04 0.00 71 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.29 0.00 73 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.54 0.00 75 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.15 0.00 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.17 0.00 40 0 25 0
29JUN27 3.10 P 0.00 0.00 0.00 0.21 0.00 40 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 0.00 40 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 0.00 40 0 21 0
29JUN27 3.40 P 0.00 0.00 0.00 0.32 -0.01 40 0 35 0
29JUN27 3.50 P 0.00 0.00 0.00 0.37 0.00 40 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 0.41 0.00 39 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.46 0.00 39 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.51 -0.01 39 0 114 0
29JUN27 3.90 P 0.00 0.00 0.00 0.57 0.00 39 0 100 0
29JUN27 4.00 P 0.00 0.00 0.00 0.63 0.00 39 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.70 +0.02 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.77 +0.02 39 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.84 0.00 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.91 +0.01 39 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.98 0.00 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.06 0.00 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.14 0.00 40 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.22 +0.01 40 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.30 +0.01 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.38 0.00 39 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.60 0.00 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.82 0.00 39 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.05 0.00 39 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.29 0.00 39 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.54 0.00 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.79 0.00 44 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.04 0.00 47 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.29 0.00 49 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.14 0.00 40 0 26 0
29SEP27 2.80 P 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.20 +0.01 41 0 5 0
29SEP27 3.00 P 0.00 0.00 0.00 0.23 0.00 40 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.30 0.00 40 0 7 0
29SEP27 3.30 P 0.00 0.00 0.00 0.34 0.00 40 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.38 0.00 40 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.42 0.00 39 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.47 0.00 39 0 5 0
29SEP27 3.70 P 0.00 0.00 0.00 0.52 0.00 39 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.58 +0.01 39 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.63 0.00 38 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.69 +0.01 39 0 4 0
29SEP27 4.10 P 0.00 0.00 0.00 0.76 +0.01 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.83 +0.01 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.90 +0.01 39 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.97 0.00 39 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.04 0.00 39 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.11 0.00 39 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.19 +0.01 39 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.27 +0.01 39 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.35 +0.01 39 0 0 0
TOTAL PUT 98 10,700 -59
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$ 93.550
25SEP26 70.00 C 0.00 0.00 0.00 23.55 -0.36 0 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 22.55 -0.36 0 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 21.55 -0.36 0 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 20.55 -0.36 0 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 19.55 -0.36 0 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 18.55 -0.36 0 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 17.55 -0.36 0 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 16.55 -0.36 0 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 15.55 -0.36 0 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 14.55 -0.36 0 0 0 0
25SEP26 80.00 C 0.00 0.00 0.00 13.55 -0.36 0 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 12.55 -0.36 0 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 11.55 -0.36 0 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 10.55 -0.36 0 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 9.55 -0.36 0 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 8.55 -0.36 0 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 7.55 -0.36 0 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 6.55 -0.38 0 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 5.55 -0.40 0 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 4.55 -0.46 0 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 3.55 -0.55 0 0 0 -1
25SEP26 91.00 C 0.00 0.00 0.00 2.55 -0.72 0 0 0 -2
25SEP26 92.00 C 1.32 1.34 1.02 1.55 -0.93 0 15 0 -17
25SEP26 93.00 C 0.00 0.00 0.00 0.55 -1.26 0 0 0 -2
25SEP26 94.00 C 0.42 0.55 0.25 0.00 -1.31 0 60 60 +60
25SEP26 95.00 C 0.21 0.24 0.19 0.00 -0.91 0 13 32 -8
25SEP26 96.00 C 0.04 0.10 0.01 0.00 -0.58 0 25 28 +10
25SEP26 97.00 C 0.00 0.00 0.00 0.00 -0.36 0 0 4 0
25SEP26 98.00 C 0.00 0.00 0.00 0.00 -0.21 0 0 5 0
25SEP26 99.00 C 0.03 0.03 0.03 0.00 -0.11 0 1 4 -1
25SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 25 0
25SEP26 101.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 17 0
25SEP26 102.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 6 0
25SEP26 103.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 19 -2
25SEP26 104.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
25SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
25SEP26 106.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
25SEP26 107.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
25SEP26 108.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
25SEP26 109.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
25SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
25SEP26 111.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
25SEP26 112.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 113.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
25SEP26 114.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
25SEP26 116.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 117.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 118.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 119.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.57 -0.35 111 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 31.07 -0.36 0 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 28.57 -0.36 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.07 -0.36 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.57 -0.36 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.07 -0.36 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.57 -0.36 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.08 -0.36 64 0 6 0
29SEP26 80.00 C 0.00 0.00 0.00 13.58 -0.37 53 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 11.10 -0.40 54 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 8.67 -0.47 54 0 22 0
29SEP26 87.50 C 0.00 0.00 0.00 6.36 -0.57 53 0 40 0
29SEP26 90.00 C 0.00 0.00 0.00 4.32 -0.65 53 0 36 0
29SEP26 92.50 C 2.46 2.46 2.33 2.70 -0.64 54 6 72 -2
29SEP26 95.00 C 0.00 0.00 0.00 1.52 -0.59 54 0 106 0
29SEP26 97.50 C 0.75 0.92 0.74 0.75 -0.50 54 29 88 +25
29SEP26 100.00 C 0.40 0.48 0.40 0.32 -0.36 53 6 178 0
29SEP26 102.50 C 0.22 0.23 0.22 0.13 -0.21 54 3 121 -2
29SEP26 105.00 C 0.12 0.17 0.12 0.05 -0.11 55 9 89 -6
29SEP26 107.50 C 0.00 0.00 0.00 0.02 -0.05 56 0 125 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 202 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 195 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 74 0 421 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 81 0 133 0
29SEP26 120.00 C 0.03 0.03 0.03 0.01 0.00 87 1 209 -1
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 94 0 60 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 100 0 84 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 106 0 65 0
29SEP26 130.00 C 0.03 0.03 0.03 0.01 0.00 112 1 64 -1
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 118 0 236 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 123 0 165 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 129 0 135 0
29SEP26 140.00 C 0.03 0.03 0.03 0.01 0.00 134 1 100 -1
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 139 0 17 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 144 0 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 149 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 154 0 104 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 159 0 15 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 164 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 168 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 173 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 177 0 66 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 186 0 20 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 190 0 71 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 194 0 159 0
02OCT26 70.00 C 0.00 0.00 0.00 23.59 -0.36 0 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 22.59 -0.36 0 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 21.59 -0.36 0 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 20.59 -0.36 0 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 19.60 -0.63 62 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 18.64 -0.82 73 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 17.60 -0.86 54 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 16.61 -0.37 57 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 15.62 -0.38 57 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 14.63 -0.40 56 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 13.65 -0.41 56 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 12.68 -0.43 56 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 11.72 -0.45 56 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 10.78 -0.47 56 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 9.86 -0.49 56 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 8.96 -0.51 56 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 8.09 -0.54 56 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 7.25 -0.57 56 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 6.46 -0.58 56 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 5.70 -0.61 56 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 5.00 -0.61 56 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 4.38 -0.55 56 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 3.78 -0.56 56 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 3.24 -0.56 56 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 2.76 -0.55 57 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 2.33 -0.49 57 0 1 0
02OCT26 96.00 C 1.91 1.91 1.91 1.95 -0.53 57 1 1 0
02OCT26 97.00 C 0.00 0.00 0.00 1.61 -0.53 57 0 2 0
02OCT26 98.00 C 1.17 1.31 1.17 1.31 -0.50 56 4 8 0
02OCT26 99.00 C 0.00 0.00 0.00 1.06 -0.46 56 0 1 0
02OCT26 100.00 C 1.13 1.13 1.13 0.85 -0.42 56 3 3 -1
02OCT26 101.00 C 0.71 0.75 0.69 0.68 -0.37 56 5 5 +4
02OCT26 102.00 C 0.00 0.00 0.00 0.53 -0.33 56 0 0 0
02OCT26 103.00 C 0.66 0.66 0.66 0.41 -0.29 56 10 10 0
02OCT26 104.00 C 0.00 0.00 0.00 0.32 -0.25 56 0 0 0
02OCT26 105.00 C 0.00 0.00 0.00 0.24 -0.22 56 0 1 0
02OCT26 106.00 C 0.00 0.00 0.00 0.19 -0.18 56 0 15 0
02OCT26 107.00 C 0.00 0.00 0.00 0.14 -0.15 56 0 0 0
02OCT26 108.00 C 0.21 0.21 0.21 0.11 -0.12 57 1 16 +1
02OCT26 109.00 C 0.00 0.00 0.00 0.08 -0.10 56 0 2 0
02OCT26 110.00 C 0.00 0.00 0.00 0.06 -0.08 56 0 2 0
02OCT26 111.00 C 0.00 0.00 0.00 0.04 -0.07 56 0 1 0
02OCT26 112.00 C 0.00 0.00 0.00 0.03 -0.06 56 0 0 0
02OCT26 113.00 C 0.00 0.00 0.00 0.02 -0.05 56 0 0 0
02OCT26 114.00 C 0.00 0.00 0.00 0.01 -0.04 53 0 30 0
02OCT26 115.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 30 0
02OCT26 116.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
02OCT26 117.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
02OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29OCT26 62.50 C 0.00 0.00 0.00 31.81 -0.41 88 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 29.41 -0.40 83 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 27.05 -0.58 80 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 24.74 -0.63 77 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 22.47 -0.60 74 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 20.29 -0.53 72 0 1 0
29OCT26 77.50 C 0.00 0.00 0.00 18.20 -0.53 71 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 15.79 -0.76 64 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 13.96 -0.62 64 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 12.26 -0.45 64 0 20 0
29OCT26 87.50 C 0.00 0.00 0.00 10.69 -0.45 64 0 27 0
29OCT26 90.00 C 0.00 0.00 0.00 9.26 -0.73 64 0 87 0
29OCT26 92.50 C 0.00 0.00 0.00 8.11 -0.29 65 0 40 0
29OCT26 95.00 C 6.71 7.10 6.71 6.92 -0.32 65 2 27 0
29OCT26 97.50 C 0.00 0.00 0.00 5.92 -0.33 65 0 27 0
29OCT26 100.00 C 0.00 0.00 0.00 5.03 -0.31 65 0 47 0
29OCT26 102.50 C 0.00 0.00 0.00 4.25 -0.32 65 0 29 0
29OCT26 105.00 C 0.00 0.00 0.00 3.55 -0.33 65 0 44 0
29OCT26 107.50 C 0.00 0.00 0.00 2.95 -0.30 65 0 33 0
29OCT26 110.00 C 2.62 2.62 2.62 2.44 -0.28 65 100 129 +77
29OCT26 112.50 C 2.17 2.17 2.17 2.01 -0.25 65 1 57 +1
29OCT26 115.00 C 0.00 0.00 0.00 1.65 -0.22 65 0 62 0
29OCT26 117.50 C 0.00 0.00 0.00 1.34 -0.20 65 0 34 0
29OCT26 120.00 C 1.36 1.36 1.36 1.09 -0.17 65 1 28 +1
29OCT26 122.50 C 1.10 1.10 1.10 0.88 -0.15 65 1 82 0
29OCT26 125.00 C 0.95 0.95 0.95 0.71 -0.13 65 2 131 +2
27NOV26 62.50 C 0.00 0.00 0.00 32.62 -0.51 78 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 30.39 -0.70 76 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 28.23 -0.67 75 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 26.14 -0.66 74 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 24.13 -0.47 73 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 22.17 -0.49 72 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 20.29 -0.31 71 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 18.54 -0.71 70 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 16.64 -0.44 68 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 15.13 -0.44 68 0 19 0
27NOV26 87.50 C 0.00 0.00 0.00 13.72 -0.44 67 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 12.42 -0.43 68 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 11.25 -0.35 68 0 90 0
27NOV26 95.00 C 9.77 9.77 9.77 10.16 -0.36 68 1 56 +1
27NOV26 97.50 C 0.00 0.00 0.00 9.16 -0.37 68 0 32 0
27NOV26 100.00 C 0.00 0.00 0.00 8.28 -0.34 68 0 53 0
27NOV26 102.50 C 0.00 0.00 0.00 7.50 -0.33 69 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 6.70 -0.37 69 0 4 0
27NOV26 107.50 C 0.00 0.00 0.00 5.97 -0.35 69 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 5.31 -0.34 69 0 230 0
27NOV26 112.50 C 0.00 0.00 0.00 4.72 -0.17 68 0 18 0
27NOV26 115.00 C 0.00 0.00 0.00 4.07 -0.42 68 0 52 0
27NOV26 117.50 C 0.00 0.00 0.00 3.60 -0.28 67 0 61 0
27NOV26 120.00 C 0.00 0.00 0.00 3.19 -0.26 68 0 15 0
27NOV26 122.50 C 0.00 0.00 0.00 2.82 -0.24 68 0 16 0
27NOV26 125.00 C 0.00 0.00 0.00 2.56 -0.15 68 0 539 0
30DEC26 60.00 C 0.00 0.00 0.00 35.87 -0.39 77 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.69 -0.26 75 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.59 -0.28 74 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.57 -0.42 73 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.63 -0.41 72 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.78 -0.37 71 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.96 -0.40 70 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 22.28 -0.37 70 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.67 -0.35 70 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 18.91 -0.36 68 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.47 -0.38 68 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 16.15 -0.38 68 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 14.98 -0.32 68 0 32 0
30DEC26 92.50 C 0.00 0.00 0.00 13.84 -0.31 68 0 31 0
30DEC26 95.00 C 12.15 12.36 12.15 12.77 -0.32 68 16 46 +10
30DEC26 97.50 C 0.00 0.00 0.00 11.79 -0.33 68 0 59 0
30DEC26 100.00 C 0.00 0.00 0.00 10.85 -0.36 68 0 32 0
30DEC26 102.50 C 0.00 0.00 0.00 10.04 -0.31 69 0 48 0
30DEC26 105.00 C 0.00 0.00 0.00 9.26 -0.31 69 0 187 0
30DEC26 107.50 C 7.99 7.99 7.99 8.52 -0.32 69 15 617 +15
30DEC26 110.00 C 7.60 7.60 7.38 7.81 -0.31 69 30 307 +19
30DEC26 112.50 C 0.00 0.00 0.00 7.06 -0.17 68 0 15 0
30DEC26 115.00 C 0.00 0.00 0.00 6.50 -0.12 68 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 5.98 -0.09 69 0 20 0
30DEC26 120.00 C 0.00 0.00 0.00 5.43 -0.13 68 0 278 0
30DEC26 122.50 C 0.00 0.00 0.00 4.99 -0.09 68 0 332 0
30DEC26 125.00 C 0.00 0.00 0.00 4.55 -0.24 68 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.15 -0.23 68 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.79 -0.10 68 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 3.45 -0.10 68 0 17 0
30DEC26 135.00 C 0.00 0.00 0.00 3.15 -0.09 68 0 16 0
30DEC26 137.50 C 0.00 0.00 0.00 2.87 -0.09 68 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 2.61 -0.09 68 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 2.38 -0.09 68 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 2.16 -0.09 68 0 10 0
30DEC26 147.50 C 0.00 0.00 0.00 1.97 -0.08 68 0 16 0
30DEC26 150.00 C 0.00 0.00 0.00 1.79 -0.08 68 0 32 0
30DEC26 152.50 C 0.00 0.00 0.00 1.63 -0.08 68 0 5 0
30DEC26 155.00 C 0.00 0.00 0.00 1.48 -0.12 68 0 19 0
30DEC26 157.50 C 0.00 0.00 0.00 1.35 -0.07 68 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 1.23 -0.10 68 0 89 0
30DEC26 162.50 C 0.00 0.00 0.00 1.12 -0.09 68 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 0.99 -0.12 68 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 0.90 -0.08 68 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.82 -0.07 68 0 19 0
30DEC26 172.50 C 0.00 0.00 0.00 0.74 -0.07 68 0 65 0
30MAR27 60.00 C 0.00 0.00 0.00 38.10 -0.28 70 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 36.17 -0.29 69 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.32 -0.28 69 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.52 -0.29 68 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.81 -0.29 68 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 29.17 -0.29 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 27.60 -0.31 67 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 26.11 -0.31 67 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.70 -0.32 67 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 23.37 -0.31 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.10 -0.33 66 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 21.07 -0.34 67 0 7 0
30MAR27 90.00 C 20.16 20.16 20.16 20.00 -0.26 67 15 34 +15
30MAR27 92.50 C 0.00 0.00 0.00 18.94 -0.26 67 0 1 0
30MAR27 95.00 C 18.08 18.08 18.08 17.94 -0.25 67 15 15 +15
30MAR27 97.50 C 17.13 17.13 17.13 16.98 -0.27 68 15 15 +15
30MAR27 100.00 C 0.00 0.00 0.00 16.09 -0.26 68 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 15.24 -0.27 68 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.46 -0.26 68 0 24 0
30MAR27 107.50 C 0.00 0.00 0.00 13.70 -0.27 68 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 12.99 -0.27 68 0 16 0
30MAR27 112.50 C 0.00 0.00 0.00 12.28 -0.26 68 0 39 0
30MAR27 115.00 C 0.00 0.00 0.00 11.60 -0.25 68 0 18 0
30MAR27 117.50 C 0.00 0.00 0.00 10.95 -0.25 68 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 10.34 -0.24 68 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 9.77 -0.23 68 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 9.22 -0.23 68 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 8.71 -0.22 68 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 8.22 -0.21 68 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 7.77 -0.20 68 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.33 -0.20 68 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 6.93 -0.19 68 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 6.54 -0.19 68 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 6.18 -0.18 68 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 5.84 -0.17 68 0 18 0
30MAR27 147.50 C 0.00 0.00 0.00 5.51 -0.17 67 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 5.21 -0.16 67 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 4.78 -0.30 67 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.65 -0.15 67 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 4.39 -0.15 67 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.15 -0.02 67 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 3.93 -0.01 67 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 3.71 -0.02 67 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 3.51 -0.02 67 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.32 -0.02 67 0 39 0
30MAR27 172.50 C 0.00 0.00 0.00 3.14 -0.02 67 0 54 0
29JUN27 60.00 C 0.00 0.00 0.00 40.04 -0.27 67 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 39.16 +0.52 71 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 37.39 +0.36 70 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 35.89 +0.41 70 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 34.27 -0.08 69 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 32.72 -0.37 68 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 31.29 -0.37 68 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 29.84 -0.52 68 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 28.55 -0.46 67 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 27.20 -0.44 67 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 26.03 -0.49 67 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 24.99 -0.41 67 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 24.13 -0.09 68 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 23.13 -0.14 68 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 22.18 -0.18 68 0 21 0
29JUN27 97.50 C 0.00 0.00 0.00 21.27 -0.11 68 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 20.20 -0.34 67 0 770 0
29JUN27 102.50 C 0.00 0.00 0.00 19.36 -0.32 67 0 215 0
29JUN27 105.00 C 0.00 0.00 0.00 18.81 -0.06 68 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 17.82 -0.25 68 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 17.35 -0.07 68 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 16.59 -0.09 68 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 15.92 -0.12 68 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 14.83 -0.17 67 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 14.25 -0.23 67 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 13.72 -0.23 67 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 13.22 -0.20 67 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 12.73 -0.20 68 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 12.27 -0.14 68 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 11.81 -0.09 68 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.32 -0.08 68 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 10.85 -0.08 68 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 10.41 -0.07 68 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 40.67 -0.27 67 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 39.20 -0.25 67 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 37.77 -0.25 67 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 36.40 -0.25 67 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 35.08 -0.24 67 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 33.81 -0.23 67 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 32.59 -0.22 67 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 31.41 -0.22 67 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 30.28 -0.21 67 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 29.19 -0.20 67 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 28.14 -0.20 67 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 27.56 +0.23 68 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 26.59 -0.18 68 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 25.75 -0.11 68 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 24.81 -0.17 68 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 23.98 -0.38 68 0 17 0
29SEP27 102.50 C 0.00 0.00 0.00 23.19 -0.16 68 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 22.49 -0.09 68 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 21.73 -0.12 68 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 20.97 -0.15 68 0 15 0
29SEP27 112.50 C 0.00 0.00 0.00 20.24 -0.15 68 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 19.54 -0.14 68 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 18.87 -0.14 68 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 18.22 -0.13 68 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 17.18 -0.55 67 0 0 0
TOTAL CALL 410 10,356 +224
25SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
25SEP26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
25SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
25SEP26 76.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
25SEP26 77.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
25SEP26 78.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
25SEP26 79.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
25SEP26 81.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
25SEP26 82.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
25SEP26 83.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
25SEP26 84.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
25SEP26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
25SEP26 86.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
25SEP26 87.00 P 0.02 0.02 0.02 0.00 -0.02 0 1 16 +1
25SEP26 88.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 7 0
25SEP26 89.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 21 0
25SEP26 90.00 P 0.12 0.12 0.01 0.00 -0.20 0 12 38 +8
25SEP26 91.00 P 0.25 0.27 0.02 0.00 -0.36 0 78 72 +57
25SEP26 92.00 P 0.60 0.60 0.05 0.00 -0.57 0 3 18 0
25SEP26 93.00 P 0.07 0.07 0.06 0.00 -0.92 0 12 16 +12
25SEP26 94.00 P 0.50 0.64 0.47 0.45 -0.94 0 58 0 -10
25SEP26 95.00 P 2.00 2.00 2.00 1.45 -0.53 0 4 0 -30
25SEP26 96.00 P 2.00 2.00 2.00 2.45 -0.25 0 10 0 -2
25SEP26 97.00 P 4.60 4.60 4.60 3.45 +0.03 0 1 0 -16
25SEP26 98.00 P 0.00 0.00 0.00 4.45 +0.16 0 0 0 -32
25SEP26 99.00 P 0.00 0.00 0.00 5.45 +0.25 0 0 0 -20
25SEP26 100.00 P 0.00 0.00 0.00 6.45 +0.30 0 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 7.45 +0.33 0 0 0 0
25SEP26 102.00 P 0.00 0.00 0.00 8.45 +0.34 0 0 0 0
25SEP26 103.00 P 0.00 0.00 0.00 9.45 +0.35 0 0 0 0
25SEP26 104.00 P 0.00 0.00 0.00 10.45 +0.35 0 0 0 0
25SEP26 105.00 P 0.00 0.00 0.00 11.45 +0.35 0 0 0 0
25SEP26 106.00 P 0.00 0.00 0.00 12.45 +0.35 0 0 0 0
25SEP26 107.00 P 0.00 0.00 0.00 13.45 +0.35 0 0 0 0
25SEP26 108.00 P 0.00 0.00 0.00 14.45 +0.35 0 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 15.45 +0.35 0 0 0 0
25SEP26 110.00 P 0.00 0.00 0.00 16.45 +0.35 0 0 0 0
25SEP26 111.00 P 0.00 0.00 0.00 17.45 +0.35 0 0 0 0
25SEP26 112.00 P 0.00 0.00 0.00 18.45 +0.35 0 0 0 0
25SEP26 113.00 P 0.00 0.00 0.00 19.45 +0.35 0 0 0 0
25SEP26 114.00 P 0.00 0.00 0.00 20.45 +0.35 0 0 0 0
25SEP26 115.00 P 0.00 0.00 0.00 21.45 +0.35 0 0 0 0
25SEP26 116.00 P 0.00 0.00 0.00 22.45 +0.35 0 0 0 0
25SEP26 117.00 P 0.00 0.00 0.00 23.45 +0.35 0 0 0 0
25SEP26 118.00 P 0.00 0.00 0.00 24.45 +0.35 0 0 0 0
25SEP26 119.00 P 0.00 0.00 0.00 25.45 +0.35 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 153 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 140 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 128 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 115 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 104 0 184 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 92 0 268 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 81 0 224 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 70 0 182 0
29SEP26 80.00 P 0.10 0.10 0.10 0.01 -0.01 59 1 249 0
29SEP26 82.50 P 0.08 0.08 0.08 0.03 -0.05 56 4 109 0
29SEP26 85.00 P 0.00 0.00 0.00 0.09 -0.12 53 0 420 0
29SEP26 87.50 P 0.52 0.57 0.52 0.29 -0.22 53 6 67 +6
29SEP26 90.00 P 1.16 1.16 0.71 0.72 -0.28 52 19 236 -8
29SEP26 92.50 P 2.23 2.27 2.04 1.53 -0.39 52 19 261 -5
29SEP26 95.00 P 0.00 0.00 0.00 2.83 -0.33 51 0 157 0
29SEP26 97.50 P 0.00 0.00 0.00 4.65 -0.14 53 0 97 0
29SEP26 100.00 P 0.00 0.00 0.00 6.74 +0.01 53 0 154 0
29SEP26 102.50 P 0.00 0.00 0.00 9.05 +0.15 53 0 31 0
29SEP26 105.00 P 0.00 0.00 0.00 11.47 +0.25 52 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 13.95 +0.31 0 0 14 0
29SEP26 110.00 P 16.20 16.20 16.20 16.45 +0.34 0 2 32 -2
29SEP26 112.50 P 0.00 0.00 0.00 18.95 -0.02 0 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 21.49 +0.07 92 0 132 -80
29SEP26 117.50 P 25.00 25.00 25.00 23.95 +0.35 0 1 100 -8
29SEP26 120.00 P 0.00 0.00 0.00 26.45 +0.35 0 0 29 -10
29SEP26 122.50 P 0.00 0.00 0.00 28.95 +0.35 0 0 43 0
29SEP26 125.00 P 0.00 0.00 0.00 31.45 +0.35 0 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 33.95 +0.35 0 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 36.45 +0.35 0 0 9 0
29SEP26 132.50 P 0.00 0.00 0.00 38.95 +0.35 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 41.45 +0.35 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 43.95 +0.35 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 46.45 +0.35 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 48.95 +0.35 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 51.45 +0.35 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 53.95 +0.35 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 56.45 +0.35 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 58.95 +0.35 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 61.45 +0.35 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 63.95 +0.35 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 66.45 +0.35 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 68.95 +0.35 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 71.45 +0.35 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 73.95 +0.35 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 76.45 +0.35 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 78.95 +0.35 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 5 0
02OCT26 76.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 0.02 -0.02 59 0 1 0
02OCT26 78.00 P 0.00 0.00 0.00 0.03 -0.02 58 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 0.04 -0.04 57 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 0.06 -0.05 57 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 0.09 -0.07 57 0 1 0
02OCT26 82.00 P 0.00 0.00 0.00 0.13 -0.09 56 0 15 0
02OCT26 83.00 P 0.00 0.00 0.00 0.19 -0.11 56 0 15 0
02OCT26 84.00 P 0.00 0.00 0.00 0.26 -0.14 56 0 0 0
02OCT26 85.00 P 0.60 0.60 0.54 0.37 -0.16 56 3 70 +1
02OCT26 86.00 P 0.54 0.54 0.54 0.50 -0.19 56 2 17 +2
02OCT26 87.00 P 0.99 0.99 0.68 0.67 -0.20 56 2 1 +1
02OCT26 88.00 P 0.00 0.00 0.00 0.85 -0.22 56 0 17 0
02OCT26 89.00 P 1.11 1.11 1.11 1.08 -0.23 55 1 40 +1
02OCT26 90.00 P 1.69 1.69 1.38 1.36 -0.25 55 51 56 +51
02OCT26 91.00 P 1.62 1.62 1.62 1.70 -0.26 55 1 20 +1
02OCT26 92.00 P 2.60 2.70 2.60 2.09 -0.27 55 2 5 +2
02OCT26 93.00 P 0.00 0.00 0.00 2.55 -0.28 55 0 3 0
02OCT26 94.00 P 0.00 0.00 0.00 3.07 -0.28 55 0 4 0
02OCT26 95.00 P 0.00 0.00 0.00 3.64 -0.27 55 0 6 0
02OCT26 96.00 P 0.00 0.00 0.00 4.26 -0.26 55 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 4.96 -0.20 56 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 5.67 -0.14 56 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 6.44 -0.07 56 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 7.23 -0.05 56 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 8.05 -0.01 55 0 0 0
02OCT26 102.00 P 0.00 0.00 0.00 8.92 +0.04 56 0 0 0
02OCT26 103.00 P 0.00 0.00 0.00 9.81 +0.08 56 0 0 0
02OCT26 104.00 P 0.00 0.00 0.00 10.72 +0.12 56 0 0 0
02OCT26 105.00 P 0.00 0.00 0.00 11.65 +0.15 56 0 0 0
02OCT26 106.00 P 0.00 0.00 0.00 12.59 +0.18 56 0 0 0
02OCT26 107.00 P 0.00 0.00 0.00 13.55 +0.21 56 0 0 0
02OCT26 108.00 P 0.00 0.00 0.00 14.52 +0.24 56 0 0 0
02OCT26 109.00 P 0.00 0.00 0.00 15.49 +0.26 55 0 0 0
02OCT26 110.00 P 0.00 0.00 0.00 16.48 +0.29 57 0 0 0
02OCT26 111.00 P 0.00 0.00 0.00 17.46 +0.29 55 0 0 0
02OCT26 112.00 P 0.00 0.00 0.00 18.46 +0.32 57 0 0 0
02OCT26 113.00 P 0.00 0.00 0.00 19.45 +0.32 0 0 0 0
02OCT26 114.00 P 0.00 0.00 0.00 20.45 +0.33 0 0 0 0
02OCT26 115.00 P 0.00 0.00 0.00 21.49 +0.07 71 0 0 0
02OCT26 116.00 P 0.00 0.00 0.00 22.45 +0.35 0 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 23.45 +0.35 0 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 24.45 +0.35 0 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 25.45 +0.35 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.11 -0.02 64 0 17 0
29OCT26 65.00 P 0.00 0.00 0.00 0.19 -0.02 64 0 51 0
29OCT26 67.50 P 0.00 0.00 0.00 0.32 -0.03 65 0 2 0
29OCT26 70.00 P 0.80 0.80 0.80 0.50 -0.04 65 1 30 +1
29OCT26 72.50 P 0.00 0.00 0.00 0.75 -0.06 65 0 33 0
29OCT26 75.00 P 1.26 1.26 1.26 1.09 -0.07 65 1 47 +1
29OCT26 77.50 P 0.00 0.00 0.00 1.53 -0.08 65 0 61 0
29OCT26 80.00 P 2.10 2.10 2.10 2.07 -0.09 65 2 121 0
29OCT26 82.50 P 2.94 2.94 2.73 2.76 -0.10 65 2 51 +2
29OCT26 85.00 P 3.83 3.83 3.40 3.54 -0.15 65 3 110 +2
29OCT26 87.50 P 4.38 4.38 4.38 4.38 -0.22 64 1 68 +1
29OCT26 90.00 P 0.00 0.00 0.00 5.43 -0.03 64 0 105 0
29OCT26 92.50 P 0.00 0.00 0.00 6.64 -0.09 64 0 86 0
29OCT26 95.00 P 0.00 0.00 0.00 8.00 -0.09 64 0 57 0
29OCT26 97.50 P 0.00 0.00 0.00 9.58 +0.04 65 0 13 0
29OCT26 100.00 P 11.12 11.19 11.09 11.15 -0.05 64 100 61 -94
29OCT26 102.50 P 0.00 0.00 0.00 12.83 +0.02 64 0 15 0
29OCT26 105.00 P 0.00 0.00 0.00 14.63 +0.02 64 0 19 0
29OCT26 107.50 P 0.00 0.00 0.00 16.54 -0.10 64 0 3 0
29OCT26 110.00 P 0.00 0.00 0.00 18.57 -0.06 64 0 5 0
29OCT26 112.50 P 0.00 0.00 0.00 20.68 +0.31 64 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 22.84 +0.33 65 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 25.08 +0.32 65 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 27.35 +0.46 65 0 2 0
29OCT26 122.50 P 0.00 0.00 0.00 29.64 +0.45 65 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 31.97 +0.40 65 0 8 0
27NOV26 62.50 P 0.00 0.00 0.00 0.70 -0.07 67 0 1 0
27NOV26 65.00 P 0.00 0.00 0.00 1.01 -0.06 68 0 38 0
27NOV26 67.50 P 0.00 0.00 0.00 1.32 -0.11 67 0 16 0
27NOV26 70.00 P 0.00 0.00 0.00 1.73 -0.07 68 0 36 0
27NOV26 72.50 P 0.00 0.00 0.00 2.25 -0.07 68 0 45 0
27NOV26 75.00 P 0.00 0.00 0.00 2.90 0.00 68 0 44 0
27NOV26 77.50 P 3.74 3.74 3.55 3.53 -0.11 68 3 29 +3
27NOV26 80.00 P 0.00 0.00 0.00 4.36 -0.03 68 0 42 0
27NOV26 82.50 P 0.00 0.00 0.00 5.20 -0.04 68 0 56 0
27NOV26 85.00 P 0.00 0.00 0.00 6.16 -0.04 67 0 36 0
27NOV26 87.50 P 0.00 0.00 0.00 7.23 -0.04 67 0 42 0
27NOV26 90.00 P 0.00 0.00 0.00 8.40 -0.06 67 0 64 0
27NOV26 92.50 P 0.00 0.00 0.00 9.69 -0.06 67 0 83 0
27NOV26 95.00 P 0.00 0.00 0.00 11.09 -0.05 67 0 33 0
27NOV26 97.50 P 0.00 0.00 0.00 12.58 -0.05 68 0 35 0
27NOV26 100.00 P 0.00 0.00 0.00 14.06 -0.14 67 0 62 0
27NOV26 102.50 P 0.00 0.00 0.00 15.73 +0.02 67 0 25 0
27NOV26 105.00 P 18.00 18.00 18.00 17.50 +0.02 68 1 18 +1
27NOV26 107.50 P 19.10 19.10 19.10 19.18 -0.09 67 2 3 +2
27NOV26 110.00 P 0.00 0.00 0.00 21.19 -0.15 68 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 23.16 -0.15 68 0 0 0
27NOV26 115.00 P 25.80 25.80 25.80 25.16 -0.14 68 1 1 +1
27NOV26 117.50 P 0.00 0.00 0.00 27.26 -0.08 69 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 29.35 +0.24 69 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 31.50 -0.11 69 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 33.58 +0.20 69 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 1.23 -0.03 68 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 1.55 -0.08 68 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 1.98 -0.09 68 0 32 0
30DEC26 67.50 P 0.00 0.00 0.00 2.56 -0.04 68 0 32 0
30DEC26 70.00 P 0.00 0.00 0.00 3.06 -0.12 68 0 63 0
30DEC26 72.50 P 3.81 3.81 3.81 3.84 -0.02 68 5 50 0
30DEC26 75.00 P 0.00 0.00 0.00 4.52 0.00 68 0 50 0
30DEC26 77.50 P 5.61 5.61 5.61 5.24 -0.02 67 15 33 +15
30DEC26 80.00 P 0.00 0.00 0.00 6.13 -0.02 67 0 46 0
30DEC26 82.50 P 0.00 0.00 0.00 7.09 -0.05 67 0 35 0
30DEC26 85.00 P 0.00 0.00 0.00 8.16 -0.04 67 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 9.32 -0.04 67 0 42 0
30DEC26 90.00 P 0.00 0.00 0.00 10.57 -0.04 67 0 171 0
30DEC26 92.50 P 0.00 0.00 0.00 11.91 -0.04 67 0 76 0
30DEC26 95.00 P 0.00 0.00 0.00 13.33 -0.04 67 0 110 0
30DEC26 97.50 P 0.00 0.00 0.00 14.83 -0.05 67 0 76 0
30DEC26 100.00 P 0.00 0.00 0.00 16.51 +0.02 68 0 51 0
30DEC26 102.50 P 0.00 0.00 0.00 18.01 -0.01 67 0 90 0
30DEC26 105.00 P 0.00 0.00 0.00 19.71 +0.04 67 0 158 0
30DEC26 107.50 P 0.00 0.00 0.00 21.49 -0.06 68 0 448 0
30DEC26 110.00 P 23.50 23.50 23.50 23.84 +0.84 70 1 261 0
30DEC26 112.50 P 0.00 0.00 0.00 25.26 -0.09 68 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 27.19 -0.09 68 0 16 0
30DEC26 117.50 P 0.00 0.00 0.00 29.17 -0.08 69 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 31.20 -0.12 69 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 33.27 +0.05 69 0 197 0
30DEC26 125.00 P 0.00 0.00 0.00 35.37 -0.09 69 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 37.51 -0.05 69 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 39.67 -0.05 70 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 41.91 0.00 70 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 44.07 +0.10 70 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 46.36 +0.16 71 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 48.61 +0.16 71 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 50.89 +0.18 71 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 53.18 +0.19 71 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 55.48 +0.20 71 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 57.80 +0.21 71 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 60.13 +0.21 71 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 62.48 +0.22 71 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 64.83 +0.23 71 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 67.20 -0.07 71 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 69.57 -0.08 70 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 71.95 -0.07 70 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 74.34 +0.42 70 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 76.74 +0.42 69 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 79.15 +0.43 68 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.29 -0.01 67 0 32 0
30MAR27 62.50 P 0.00 0.00 0.00 3.92 0.00 68 0 18 0
30MAR27 65.00 P 0.00 0.00 0.00 4.63 +0.02 68 0 3 0
30MAR27 67.50 P 5.40 5.40 5.40 5.42 +0.08 68 15 15 +15
30MAR27 70.00 P 0.00 0.00 0.00 6.22 +0.12 68 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 6.92 -0.04 66 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 7.83 -0.01 66 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 8.79 +0.06 66 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 9.87 +0.06 66 0 54 0
30MAR27 82.50 P 0.00 0.00 0.00 11.01 +0.06 66 0 45 0
30MAR27 85.00 P 0.00 0.00 0.00 12.22 +0.05 66 0 55 0
30MAR27 87.50 P 0.00 0.00 0.00 13.49 +0.04 66 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 14.81 +0.02 66 0 17 0
30MAR27 92.50 P 0.00 0.00 0.00 16.23 +0.03 66 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 17.69 +0.02 66 0 68 0
30MAR27 97.50 P 0.00 0.00 0.00 19.21 +0.02 66 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 20.56 -0.25 65 0 19 0
30MAR27 102.50 P 0.00 0.00 0.00 22.44 -0.01 66 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 24.30 +0.33 67 0 6 0
30MAR27 107.50 P 0.00 0.00 0.00 25.90 +0.20 67 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 27.58 +0.10 66 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.40 +0.06 67 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.27 +0.12 67 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 33.17 +0.10 67 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 35.15 +0.10 67 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 37.12 +0.11 67 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 39.11 +0.12 68 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 41.14 +0.12 68 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 43.19 +0.13 68 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 45.26 +0.13 68 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 47.36 +0.15 68 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 49.48 +0.19 68 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 51.62 +0.19 69 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 53.88 +0.31 69 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 55.95 +0.21 69 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 58.15 +0.22 69 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 60.45 +0.32 69 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 62.68 +0.34 69 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 64.83 +0.26 69 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 67.02 +0.20 69 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 69.50 +0.42 70 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 71.56 +0.20 69 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 73.85 +0.22 69 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 76.19 +0.27 69 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 78.55 +0.33 69 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 80.82 +0.29 69 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.32 +0.15 68 0 13 0
29JUN27 62.50 P 0.00 0.00 0.00 6.04 +0.15 67 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 6.88 +0.21 67 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 7.76 +0.25 67 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 8.69 +0.33 67 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 9.69 +0.37 67 0 0 0
29JUN27 75.00 P 10.82 10.82 10.82 10.68 +0.33 66 15 15 +15
29JUN27 77.50 P 0.00 0.00 0.00 11.84 +0.34 66 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 12.85 +0.20 66 0 33 0
29JUN27 82.50 P 0.00 0.00 0.00 14.08 +0.18 66 0 19 0
29JUN27 85.00 P 0.00 0.00 0.00 15.36 +0.16 66 0 46 0
29JUN27 87.50 P 0.00 0.00 0.00 16.71 +0.18 66 0 30 0
29JUN27 90.00 P 0.00 0.00 0.00 18.12 +0.21 66 0 969 0
29JUN27 92.50 P 0.00 0.00 0.00 19.58 +0.19 66 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 21.09 +0.20 66 0 29 0
29JUN27 97.50 P 0.00 0.00 0.00 22.65 +0.24 66 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 24.26 +0.15 66 0 200 0
29JUN27 102.50 P 0.00 0.00 0.00 25.91 +0.77 66 0 185 0
29JUN27 105.00 P 0.00 0.00 0.00 26.90 +0.02 64 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 28.60 +0.07 64 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 30.30 +0.04 64 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 32.64 +0.02 66 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.47 +0.10 66 0 51 0
29JUN27 117.50 P 0.00 0.00 0.00 36.34 +0.10 66 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 38.35 +0.22 67 0 2 0
29JUN27 122.50 P 0.00 0.00 0.00 40.16 +0.12 66 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 42.11 +0.12 66 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 44.08 +0.12 67 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 46.08 +0.13 67 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 48.09 +0.14 67 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 50.13 +0.14 67 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 52.19 +0.15 67 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 54.33 +0.22 67 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 7.78 +0.02 67 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 8.82 +0.10 67 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 9.78 +0.04 66 0 0 0
29SEP27 70.00 P 10.50 10.50 10.50 10.84 +0.07 66 2 3 +2
29SEP27 72.50 P 0.00 0.00 0.00 11.93 +0.07 66 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 13.07 -0.01 66 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 14.09 -0.21 65 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 15.21 +0.08 65 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 16.49 +0.08 65 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 17.90 +0.17 65 0 4 0
29SEP27 87.50 P 0.00 0.00 0.00 19.19 -0.16 65 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 20.74 -0.04 65 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 22.21 +0.20 65 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 23.74 +0.20 65 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.32 +0.21 65 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 26.95 +0.22 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 28.61 +0.22 66 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 30.30 +0.06 66 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 31.91 +0.60 66 0 15 0
29SEP27 110.00 P 0.00 0.00 0.00 33.35 +0.30 65 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 35.13 +0.32 65 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.75 +0.12 64 0 0 0
29SEP27 117.50 P 39.12 39.12 39.12 38.59 +0.13 64 45 76 +45
29SEP27 120.00 P 0.00 0.00 0.00 40.96 +0.14 66 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 42.86 +0.14 66 0 0 0
TOTAL PUT 508 10,678 -68
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 0.00 149 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.63 0.00 129 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.54 0.00 111 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.44 0.00 92 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.34 0.00 73 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.25 0.00 56 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.15 0.00 36 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.01 0.00 78 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.01 0.00 93 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.01 0.00 107 0 86 0
29SEP26 3.44 C 0.00 0.00 0.00 0.01 0.00 120 0 262 0
29SEP26 3.54 C 0.00 0.00 0.00 0.01 0.00 133 0 380 0
29SEP26 3.63 C 0.00 0.00 0.00 0.01 0.00 144 0 153 0
29SEP26 3.73 C 0.00 0.00 0.00 0.01 0.00 157 0 442 0
29SEP26 3.82 C 0.00 0.00 0.00 0.01 0.00 167 0 4,465 0
29SEP26 3.92 C 0.00 0.00 0.00 0.01 0.00 178 0 703 0
29SEP26 4.02 C 0.00 0.00 0.00 0.01 0.00 189 0 130 0
29SEP26 4.11 C 0.00 0.00 0.00 0.01 0.00 198 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.01 0.00 208 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 217 0 1,376 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 226 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.01 0.00 234 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.01 0.00 243 0 7 0
29SEP26 4.68 C 0.00 0.00 0.00 0.01 0.00 251 0 383 0
29SEP26 4.78 C 0.00 0.00 0.00 0.01 0.00 259 0 4,223 0
29SEP26 5.02 C 0.00 0.00 0.00 0.01 0.00 278 0 721 0
29SEP26 5.26 C 0.00 0.00 0.00 0.01 0.00 296 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 313 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 329 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 344 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 358 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 371 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 384 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 397 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 409 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.01 0.00 420 0 30 0
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 431 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 442 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 452 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 462 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 472 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 481 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 490 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 499 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.00 507 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.46 -0.01 44 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.36 -0.01 36 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.29 -0.01 38 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 0.00 40 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.06 +0.01 40 0 178 0
29OCT26 3.16 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.02 -0.01 37 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.01 -0.01 36 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 45 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.01 0.00 49 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
29OCT26 3.82 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 67 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 71 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.42 -0.01 45 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.35 0.00 43 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.27 -0.01 39 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.14 -0.01 40 0 5 0
27NOV26 3.06 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
27NOV26 3.25 C 0.07 0.07 0.07 0.07 -0.01 42 36 45 +36
27NOV26 3.35 C 0.00 0.00 0.00 0.06 0.00 45 0 385 0
27NOV26 3.44 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
27NOV26 3.54 C 0.00 0.00 0.00 0.03 -0.01 43 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.01 -0.01 39 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 47 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 52 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 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 51 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 0.00 45 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.53 0.00 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 0.38 -0.01 40 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.27 0.00 40 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.23 0.00 41 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.16 0.00 42 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.13 0.00 42 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.11 0.00 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 0.00 42 0 3,374 0
30DEC26 3.54 C 0.00 0.00 0.00 0.06 0.00 43 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 49 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 56 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 75 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 78 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 83 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 85 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 0.00 101 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 103 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 0.82 -0.01 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.74 -0.01 43 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.67 -0.01 42 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.61 0.00 43 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.53 -0.02 41 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.47 -0.02 40 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.42 -0.01 41 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.37 -0.01 40 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.33 -0.01 41 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 0.25 -0.01 40 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.23 +0.01 42 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.20 0.00 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 0.16 +0.01 42 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.13 0.00 41 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.12 0.00 42 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.10 0.00 41 0 227 0
30MAR27 3.82 C 0.00 0.00 0.00 0.09 0.00 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 0.00 0.00 0.00 0.01 0.00 37 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.01 0.00 39 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 45 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 0.89 -0.01 46 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.81 -0.01 44 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.75 -0.01 44 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.68 -0.01 43 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.62 -0.01 43 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.56 -0.02 42 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.51 -0.02 42 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.47 -0.01 42 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.42 -0.02 42 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.39 -0.01 42 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.35 -0.01 42 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.31 -0.02 41 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.29 -0.01 42 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.26 -0.01 42 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 0.21 -0.01 42 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.19 -0.01 42 0 38 0
29JUN27 3.73 C 0.00 0.00 0.00 0.17 -0.01 42 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.16 0.00 43 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.14 -0.01 42 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 0.10 -0.01 42 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 -0.01 42 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.07 -0.01 41 0 66 0
TOTAL CALL 36 66,498 +36
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 2.29 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 2.39 P 0.00 0.00 0.00 0.01 0.00 110 0 5 0
29SEP26 2.49 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29SEP26 2.58 P 0.00 0.00 0.00 0.01 0.00 69 0 261 0
29SEP26 2.68 P 0.00 0.00 0.00 0.01 0.00 47 0 290 0
29SEP26 2.77 P 0.00 0.00 0.00 0.03 0.00 45 0 20 0
29SEP26 2.87 P 0.00 0.00 0.00 0.08 0.00 46 0 69 0
29SEP26 2.96 P 0.00 0.00 0.00 0.15 0.00 50 0 47 0
29SEP26 3.06 P 0.00 0.00 0.00 0.24 0.00 53 0 197 0
29SEP26 3.16 P 0.00 0.00 0.00 0.35 0.00 89 0 415 0
29SEP26 3.25 P 0.00 0.00 0.00 0.44 +0.01 104 0 2,809 0
29SEP26 3.35 P 0.00 0.00 0.00 0.54 +0.01 120 0 60 -7
29SEP26 3.44 P 0.00 0.00 0.00 0.63 +0.01 134 0 63 0
29SEP26 3.54 P 0.00 0.00 0.00 0.73 +0.01 147 0 187 0
29SEP26 3.63 P 0.00 0.00 0.00 0.82 +0.01 159 0 737 0
29SEP26 3.73 P 0.00 0.00 0.00 0.92 +0.01 172 0 74 0
29SEP26 3.82 P 0.00 0.00 0.00 1.01 +0.01 184 0 371 0
29SEP26 3.92 P 0.00 0.00 0.00 1.11 +0.01 196 0 52 0
29SEP26 4.02 P 0.00 0.00 0.00 1.21 +0.01 207 0 0 0
29SEP26 4.11 P 0.00 0.00 0.00 1.30 +0.01 217 0 20 0
29SEP26 4.21 P 0.00 0.00 0.00 1.40 +0.01 227 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.49 +0.01 236 0 150 0
29SEP26 4.40 P 0.00 0.00 0.00 1.59 +0.01 246 0 3,000 0
29SEP26 4.49 P 0.00 0.00 0.00 1.68 +0.01 255 0 0 0
29SEP26 4.59 P 0.00 0.00 0.00 1.77 0.00 223 0 5,860 0
29SEP26 4.68 P 0.00 0.00 0.00 1.87 +0.01 273 0 0 0
29SEP26 4.78 P 0.00 0.00 0.00 1.97 +0.01 282 0 0 0
29SEP26 5.02 P 0.00 0.00 0.00 2.21 +0.01 303 0 0 0
29SEP26 5.26 P 0.00 0.00 0.00 2.45 +0.01 321 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.69 +0.01 338 0 0 0
29SEP26 5.74 P 0.00 0.00 0.00 2.93 +0.01 355 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 3.17 +0.01 371 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 3.40 +0.01 386 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.64 +0.01 401 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.88 +0.01 415 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 4.12 +0.01 429 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 4.36 +0.01 442 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.60 +0.01 454 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.84 +0.01 465 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 5.07 0.00 417 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 5.31 0.00 427 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.56 +0.01 497 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.78 0.00 447 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 6.02 0.00 456 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 6.27 +0.01 526 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.51 +0.01 536 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.75 +0.01 545 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 46 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.05 +0.01 43 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 0.16 +0.01 40 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.22 0.00 41 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.28 +0.01 38 0 50 0
29OCT26 3.16 P 0.00 0.00 0.00 0.36 0.00 37 0 350 0
29OCT26 3.25 P 0.00 0.00 0.00 0.45 0.00 43 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.55 +0.01 49 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.64 +0.01 55 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.73 +0.01 54 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.82 +0.01 58 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.92 +0.01 63 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 1.01 +0.01 67 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 1.11 +0.01 71 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 1.21 +0.01 75 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.30 +0.01 79 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.40 +0.01 83 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.49 +0.01 86 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.59 +0.01 90 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.07 0.00 44 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.09 -0.01 42 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.13 0.00 43 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.22 0.00 43 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.27 -0.01 42 0 101 0
27NOV26 3.06 P 0.00 0.00 0.00 0.35 +0.01 45 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.41 -0.01 42 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.49 +0.01 45 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.57 0.00 44 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.65 0.00 45 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.75 +0.01 49 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.83 +0.01 49 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.93 +0.01 53 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 1.01 +0.01 51 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 1.11 +0.01 54 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 1.21 +0.01 58 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.30 +0.01 60 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.40 +0.01 63 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.49 +0.01 66 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.59 +0.01 69 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 43 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 0.00 0.00 0.00 0.20 -0.01 41 0 249 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 0.00 42 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.38 0.00 43 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.45 0.00 43 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.52 0.00 43 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.60 0.00 44 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.68 +0.01 45 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.77 +0.01 46 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.85 +0.01 47 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.94 +0.01 47 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 1.03 +0.02 50 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 1.11 0.00 46 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 1.21 +0.01 49 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.30 +0.01 51 0 144 0
30DEC26 4.21 P 0.00 0.00 0.00 1.40 +0.01 53 0 141 0
30DEC26 4.30 P 0.00 0.00 0.00 1.49 +0.01 55 0 148 0
30DEC26 4.40 P 0.00 0.00 0.00 1.59 +0.01 58 0 144 0
30DEC26 4.49 P 0.00 0.00 0.00 1.68 +0.01 60 0 165 0
30DEC26 4.59 P 0.00 0.00 0.00 1.77 0.00 55 0 60 0
30DEC26 4.68 P 0.00 0.00 0.00 1.87 +0.01 64 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.97 +0.01 66 0 102 0
30DEC26 5.02 P 0.00 0.00 0.00 2.21 +0.01 71 0 0 0
30DEC26 5.26 P 0.00 0.00 0.00 2.45 +0.01 75 0 2,400 0
30DEC26 5.50 P 0.00 0.00 0.00 2.69 +0.01 79 0 0 0
30DEC26 5.74 P 0.00 0.00 0.00 2.93 +0.01 83 0 0 0
30DEC26 5.98 P 0.00 0.00 0.00 3.17 +0.01 87 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.40 +0.01 90 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.64 +0.01 94 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.88 +0.01 97 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 4.12 +0.01 101 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.36 +0.01 104 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.60 +0.01 107 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.84 +0.01 110 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 5.07 0.00 104 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.31 0.00 106 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.56 +0.01 118 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.78 0.00 111 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 6.02 0.00 114 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.27 +0.01 125 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.51 +0.01 127 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.75 +0.01 129 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.06 0.00 43 0 31 0
30MAR27 2.20 P 0.00 0.00 0.00 0.08 0.00 42 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.10 0.00 42 0 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.13 0.00 42 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.16 0.00 41 0 95 0
30MAR27 2.58 P 0.00 0.00 0.00 0.20 0.00 42 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.25 0.00 42 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.28 0.00 40 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.34 +0.01 41 0 2,545 0
30MAR27 2.96 P 0.00 0.00 0.00 0.39 -0.01 41 0 100 0
30MAR27 3.06 P 0.00 0.00 0.00 0.46 +0.01 42 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.53 +0.01 42 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.60 +0.01 43 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.67 +0.01 43 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.75 +0.01 45 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.83 +0.01 45 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.90 +0.01 44 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.99 +0.01 45 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 1.07 +0.02 46 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 1.16 +0.02 47 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.24 +0.01 45 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.33 +0.01 47 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.43 +0.02 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.50 +0.01 46 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.59 0.00 45 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.68 +0.01 47 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.79 +0.02 51 0 120 0
30MAR27 4.68 P 0.00 0.00 0.00 1.88 +0.02 53 0 1,008 0
30MAR27 4.78 P 0.00 0.00 0.00 1.97 +0.01 51 0 3,005 0
30MAR27 5.02 P 0.00 0.00 0.00 2.21 +0.01 55 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.45 +0.01 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.69 +0.01 61 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.93 +0.01 65 0 11 0
30MAR27 5.98 P 0.00 0.00 0.00 3.17 +0.01 68 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.40 +0.01 70 0 5 0
30MAR27 6.45 P 0.00 0.00 0.00 3.64 +0.01 73 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.88 +0.01 76 0 0 0
30MAR27 6.93 P 0.00 0.00 0.00 4.12 +0.01 78 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.36 +0.01 81 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.60 +0.01 83 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 0.15 -0.01 42 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 0.36 +0.01 42 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.41 +0.01 42 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.47 +0.01 43 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.53 +0.01 43 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.60 +0.01 43 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.67 +0.01 44 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.74 +0.01 44 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.81 +0.01 44 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.89 +0.01 45 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.96 +0.01 45 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 1.04 +0.01 45 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 1.12 +0.02 46 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.21 +0.02 47 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.29 +0.01 46 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.37 +0.01 47 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.46 +0.02 47 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.54 +0.02 47 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.63 +0.02 47 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.71 +0.01 47 0 0 0
TOTAL PUT 0 78,621 -7
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$ 108.400
25SEP26 85.00 C 0.00 0.00 0.00 23.40 -1.70 0 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 22.40 -1.70 0 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 21.40 -1.91 0 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 20.40 -1.66 0 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 19.40 -1.62 0 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 18.40 -1.67 0 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 17.40 -1.66 0 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 16.40 -1.93 0 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 15.40 -1.66 0 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 14.40 -1.66 0 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 13.40 -1.94 0 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 12.40 -1.95 0 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 11.40 -1.71 0 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 10.40 -1.93 0 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 9.40 -1.68 0 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 8.40 -1.68 0 0 0 -1
25SEP26 101.00 C 0.00 0.00 0.00 7.40 -1.88 0 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 6.40 -1.70 0 0 0 -40
25SEP26 103.00 C 4.01 4.43 4.01 5.40 -1.82 0 76 0 0
25SEP26 104.00 C 2.83 4.05 2.83 4.40 -1.81 0 2 0 -16
25SEP26 105.00 C 1.90 2.01 1.90 3.40 -1.80 0 70 0 -9
25SEP26 106.00 C 1.00 2.31 0.90 2.40 -1.75 0 547 0 -192
25SEP26 107.00 C 0.44 1.30 0.37 1.40 -1.89 0 509 0 -469
25SEP26 108.00 C 0.25 0.59 0.12 0.40 -2.08 0 659 3 -349
25SEP26 109.00 C 0.13 0.19 0.01 0.00 -1.77 0 640 557 +302
25SEP26 110.00 C 0.04 0.06 0.01 0.00 -1.16 0 346 1,316 -115
25SEP26 111.00 C 0.05 0.05 0.01 0.00 -0.74 0 141 1,378 -137
25SEP26 112.00 C 0.10 0.10 0.02 0.00 -0.44 0 26 1,113 -1
25SEP26 113.00 C 0.03 0.05 0.01 0.00 -0.24 0 133 1,618 -33
25SEP26 114.00 C 0.02 0.02 0.02 0.00 -0.12 0 13 507 -13
25SEP26 115.00 C 0.01 0.01 0.01 0.00 -0.06 0 97 761 -19
25SEP26 116.00 C 0.03 0.03 0.01 0.00 -0.03 0 7 824 -1
25SEP26 117.00 C 0.01 0.01 0.01 0.00 -0.01 0 68 3,474 -68
25SEP26 118.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,093 0
25SEP26 119.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 563 -2
25SEP26 120.00 C 0.01 0.01 0.01 0.00 -0.01 0 8 992 -8
25SEP26 121.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
25SEP26 122.00 C 0.03 0.03 0.03 0.00 -0.01 0 2 96 0
25SEP26 123.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
25SEP26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
25SEP26 125.00 C 0.02 0.02 0.02 0.00 -0.01 0 1 297 -1
25SEP26 126.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
25SEP26 127.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
25SEP26 128.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
25SEP26 129.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 291 0
25SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
25SEP26 131.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
25SEP26 132.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
25SEP26 133.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
25SEP26 134.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 66.41 -1.92 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 65.41 -1.92 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 64.41 -1.79 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 63.41 -1.92 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 62.42 -1.91 262 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 61.42 -1.91 254 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 60.42 -1.79 247 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 59.42 -1.91 239 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 58.42 -1.91 232 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 55.90 -1.81 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 53.40 -1.81 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 50.90 -1.81 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 48.42 -1.92 145 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 45.92 -1.92 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 43.42 -1.80 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.92 -1.79 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.42 -1.80 0 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 35.92 -1.92 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.42 -1.92 0 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 30.93 -1.92 107 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 28.43 -1.90 96 0 30 -2
29SEP26 82.50 C 0.00 0.00 0.00 25.91 -1.94 0 0 5 0
29SEP26 85.00 C 0.00 0.00 0.00 23.43 -1.93 74 0 453 0
29SEP26 87.50 C 0.00 0.00 0.00 20.93 -1.81 63 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 18.45 -1.80 73 0 766 0
29SEP26 92.50 C 0.00 0.00 0.00 16.17 -1.37 95 0 1,092 0
29SEP26 95.00 C 0.00 0.00 0.00 13.47 -1.87 59 0 2,892 0
29SEP26 97.50 C 10.95 10.95 10.93 10.93 -1.81 0 70 3,626 -70
29SEP26 100.00 C 7.14 8.39 7.14 8.55 -1.53 47 767 2,370 -411
29SEP26 102.50 C 4.69 4.69 4.69 6.23 -1.43 45 36 1,068 0
29SEP26 105.00 C 2.75 3.60 2.75 3.85 -1.72 35 113 8,361 +2
29SEP26 107.50 C 1.50 2.20 1.22 2.10 -1.47 35 2,180 6,111 +12
29SEP26 110.00 C 0.86 1.09 0.50 0.99 -1.02 36 7,523 10,071 -1,715
29SEP26 112.50 C 0.60 0.60 0.28 0.36 -0.66 35 5,436 8,587 +185
29SEP26 115.00 C 0.19 0.32 0.15 0.11 -0.33 36 2,271 10,042 +1,122
29SEP26 117.50 C 0.16 0.22 0.09 0.03 -0.14 36 1,356 10,184 +41
29SEP26 120.00 C 0.10 0.17 0.05 0.01 -0.05 39 6,981 22,327 +1,260
29SEP26 122.50 C 0.08 0.14 0.06 0.01 -0.01 45 791 9,863 -96
29SEP26 125.00 C 0.07 0.12 0.05 0.01 0.00 52 175 28,952 +60
29SEP26 127.50 C 0.05 0.09 0.03 0.01 0.00 59 69 5,749 +2
29SEP26 130.00 C 0.04 0.08 0.02 0.01 0.00 65 1,565 23,679 -1,112
29SEP26 132.50 C 0.03 0.05 0.03 0.01 0.00 71 303 3,069 +65
29SEP26 135.00 C 0.01 0.04 0.01 0.01 0.00 77 30 12,606 -16
29SEP26 137.50 C 0.01 0.03 0.01 0.01 0.00 82 15 5,222 +3
29SEP26 140.00 C 0.01 0.03 0.01 0.01 0.00 88 25 23,428 +1
29SEP26 142.50 C 0.01 0.01 0.01 0.01 0.00 93 3 3,660 +3
29SEP26 145.00 C 0.01 0.03 0.01 0.01 0.00 99 19 16,354 -16
29SEP26 147.50 C 0.01 0.01 0.01 0.01 0.00 104 1 3,261 +1
29SEP26 150.00 C 0.01 0.01 0.01 0.01 0.00 109 956 12,006 -2
29SEP26 152.50 C 0.01 0.01 0.01 0.01 0.00 114 322 4,892 +316
29SEP26 155.00 C 0.01 0.01 0.01 0.01 0.00 119 220 10,021 +220
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 124 0 4,668 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 128 0 10,090 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 133 0 2,588 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 137 0 5,738 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 142 0 6,563 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 146 0 6,888 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 150 0 7,437 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 154 0 12,739 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 158 0 7,061 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 162 0 5,460 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 166 0 718 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 170 0 1,965 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 174 0 604 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 178 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 181 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 185 0 329 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 189 0 751 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 192 0 7,690 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 199 0 800 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 206 0 658 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 212 0 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 219 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 225 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 231 0 1,069 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 237 0 1,158 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 242 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 248 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 254 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 259 0 90 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 264 0 122 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 269 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 274 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 279 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 284 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 289 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 293 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 298 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 302 0 595 0
02OCT26 89.00 C 0.00 0.00 0.00 19.45 -1.96 0 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 18.45 -1.80 0 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 17.45 -1.61 0 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 16.45 -1.88 0 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 15.46 -1.60 41 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 14.46 -1.61 38 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 13.47 -1.87 39 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 12.48 -1.87 39 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 11.49 -1.62 38 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 10.52 -1.81 38 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 9.55 -1.59 38 0 0 0
02OCT26 100.00 C 7.48 8.53 7.48 8.61 -1.57 38 4 4 +4
02OCT26 101.00 C 0.00 0.00 0.00 7.69 -1.59 38 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 6.65 -1.67 32 0 0 0
02OCT26 103.00 C 0.00 0.00 0.00 5.80 -1.86 33 0 0 0
02OCT26 104.00 C 4.64 4.64 4.64 5.30 -1.25 41 1 1 +1
02OCT26 105.00 C 3.95 3.95 3.95 4.53 -1.22 40 10 5 +5
02OCT26 106.00 C 2.57 2.63 2.57 3.69 -1.37 37 104 104 +104
02OCT26 107.00 C 2.15 2.87 2.08 3.06 -1.37 37 135 76 +76
02OCT26 108.00 C 1.72 2.51 1.72 2.51 -1.23 38 109 76 +46
02OCT26 109.00 C 1.43 1.95 1.43 2.04 -1.11 38 35 46 +6
02OCT26 110.00 C 1.07 1.60 1.05 1.60 -1.00 37 161 201 +62
02OCT26 111.00 C 0.90 1.33 0.90 1.31 -0.83 39 10 53 +6
02OCT26 112.00 C 0.70 1.05 0.70 1.01 -0.72 38 142 149 +99
02OCT26 113.00 C 0.53 0.85 0.53 0.77 -0.61 38 485 373 +267
02OCT26 114.00 C 0.48 0.68 0.42 0.57 -0.51 38 1,301 1,203 +1,128
02OCT26 115.00 C 0.38 0.53 0.34 0.42 -0.42 38 292 998 -33
02OCT26 116.00 C 0.30 0.42 0.26 0.30 -0.34 38 28 102 +20
02OCT26 117.00 C 0.26 0.37 0.26 0.21 -0.27 38 2 291 +1
02OCT26 118.00 C 0.22 0.28 0.19 0.15 -0.21 38 210 430 -62
02OCT26 119.00 C 0.24 0.25 0.21 0.10 -0.16 38 155 314 +124
02OCT26 120.00 C 0.15 0.20 0.15 0.07 -0.12 38 408 1,120 +400
02OCT26 121.00 C 0.00 0.00 0.00 0.05 -0.09 39 0 161 0
02OCT26 122.00 C 0.00 0.00 0.00 0.03 -0.07 38 0 75 0
02OCT26 123.00 C 0.11 0.11 0.11 0.02 -0.05 38 22 88 -22
02OCT26 124.00 C 0.09 0.09 0.09 0.01 -0.04 37 30 64 -1
02OCT26 125.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 89 0
02OCT26 126.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 73 0
02OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 43 0 53 0
02OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
02OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 47 0 269 0
02OCT26 130.00 C 0.03 0.03 0.03 0.01 0.00 49 5 108 +5
02OCT26 131.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
02OCT26 132.00 C 0.04 0.04 0.04 0.01 0.00 52 100 103 +100
02OCT26 133.00 C 0.04 0.04 0.04 0.01 0.00 54 10 80 +10
02OCT26 134.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 66.48 -2.00 0 0 1,900 0
29OCT26 43.00 C 0.00 0.00 0.00 65.44 -2.06 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 64.44 -2.06 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 63.41 -2.10 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 62.53 -1.98 79 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 61.53 -1.98 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 60.46 -2.06 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 59.46 -1.95 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 58.46 -2.07 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 56.05 -1.99 73 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 53.49 -2.06 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 51.00 -2.06 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 48.43 -2.14 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 45.94 -2.14 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 43.42 -2.17 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 40.95 -2.14 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 38.53 -2.07 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 35.96 -2.14 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 33.52 -2.10 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 31.09 -2.06 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 28.64 -2.05 38 0 5 0
29OCT26 82.50 C 0.00 0.00 0.00 26.19 -2.05 41 0 5 0
29OCT26 85.00 C 0.00 0.00 0.00 23.76 -2.05 41 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 21.35 -2.03 40 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 18.94 -1.65 39 0 221 0
29OCT26 92.50 C 0.00 0.00 0.00 16.65 -1.65 39 0 427 0
29OCT26 95.00 C 0.00 0.00 0.00 14.61 -1.49 41 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 12.40 -1.44 39 0 308 0
29OCT26 100.00 C 9.20 10.20 9.10 10.49 -1.41 39 76 1,914 +41
29OCT26 102.50 C 7.45 8.58 7.45 8.76 -1.23 39 19 2,081 0
29OCT26 105.00 C 6.07 7.00 6.07 7.35 -1.01 40 10 3,285 +7
29OCT26 107.50 C 4.82 5.78 4.80 5.78 -1.16 39 115 2,867 +12
29OCT26 110.00 C 3.95 4.69 3.66 4.66 -1.38 39 723 13,167 +343
29OCT26 112.50 C 2.91 3.72 2.91 3.69 -0.91 40 558 10,969 +102
29OCT26 115.00 C 2.48 2.93 2.30 2.84 -0.84 39 506 9,625 -40
29OCT26 117.50 C 1.88 2.27 1.80 2.15 -0.76 39 128 6,129 +77
29OCT26 120.00 C 1.45 1.82 1.40 1.61 -0.66 39 952 18,051 +754
29OCT26 122.50 C 1.14 1.39 1.11 1.18 -0.57 39 120 16,944 +1
29OCT26 125.00 C 0.97 1.10 0.84 0.86 -0.54 39 265 20,211 +7
29OCT26 127.50 C 0.70 0.85 0.70 0.61 -0.45 39 150 4,430 -31
29OCT26 130.00 C 0.64 0.68 0.53 0.43 -0.36 39 1,163 10,374 +54
29OCT26 132.50 C 0.45 0.50 0.42 0.30 -0.28 39 52 4,595 0
29OCT26 135.00 C 0.38 0.45 0.37 0.21 -0.22 39 44 12,882 -8
29OCT26 137.50 C 0.33 0.33 0.33 0.14 -0.17 39 2 2,331 -1
29OCT26 140.00 C 0.24 0.32 0.23 0.10 -0.12 39 292 7,386 +13
29OCT26 142.50 C 0.21 0.21 0.21 0.07 -0.09 39 3 2,805 0
29OCT26 145.00 C 0.18 0.19 0.17 0.04 -0.07 39 20 4,668 +3
29OCT26 147.50 C 0.00 0.00 0.00 0.03 -0.05 39 0 2,068 0
29OCT26 150.00 C 0.14 0.14 0.14 0.02 -0.04 39 56 10,930 -4
29OCT26 152.50 C 0.13 0.13 0.13 0.01 -0.03 38 1 905 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 1,338 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 925 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4,384 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5,320 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,369 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 445 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 227 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 54 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 662 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 54 0 92 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 55 0 349 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 56 0 43 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 58 0 23 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 59 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 60 0 128 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 63 0 61 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 65 0 311 0
29OCT26 205.00 C 0.03 0.03 0.03 0.01 0.00 68 2 433 -2
27NOV26 42.00 C 0.00 0.00 0.00 66.50 -2.18 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 65.50 -2.19 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 64.52 -2.18 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 63.64 -1.96 69 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 62.61 -2.00 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 61.66 -1.95 72 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 60.62 -2.00 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 59.62 -2.00 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 58.63 -2.00 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 56.17 -1.97 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 53.56 -2.10 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 51.07 -2.09 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 48.57 -2.10 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 46.09 -2.18 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 43.62 -2.18 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 41.17 -2.17 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 38.93 -1.85 53 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 36.50 -1.96 52 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 34.08 -1.96 50 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 31.67 -1.95 49 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 29.28 -1.94 47 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 26.92 -1.80 46 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 24.54 -1.97 43 0 90 0
27NOV26 87.50 C 0.00 0.00 0.00 22.30 -1.93 43 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 20.05 -1.97 41 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 18.00 -1.42 41 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 16.06 -1.37 41 0 90 0
27NOV26 97.50 C 0.00 0.00 0.00 14.24 -1.30 41 0 399 0
27NOV26 100.00 C 0.00 0.00 0.00 12.54 -1.23 41 0 1,378 0
27NOV26 102.50 C 0.00 0.00 0.00 11.03 -1.10 42 0 689 0
27NOV26 105.00 C 0.00 0.00 0.00 9.58 -1.11 42 0 1,365 0
27NOV26 107.50 C 8.00 8.13 7.29 8.27 -0.91 42 64 2,720 +51
27NOV26 110.00 C 6.50 6.90 6.20 7.10 -0.97 42 3,385 12,515 +2,575
27NOV26 112.50 C 5.50 5.85 5.50 6.08 -0.99 42 9 4,479 +8
27NOV26 115.00 C 4.65 4.98 4.62 5.20 -0.81 42 55 8,541 +10
27NOV26 117.50 C 3.78 4.00 3.78 4.43 -0.70 42 27 1,607 0
27NOV26 120.00 C 3.29 3.80 3.29 3.71 -0.63 42 92 18,488 +4
27NOV26 122.50 C 2.81 2.81 2.81 3.09 -0.55 42 12 11,205 -10
27NOV26 125.00 C 2.30 2.78 2.30 2.56 -0.48 42 47 19,360 +21
27NOV26 127.50 C 2.23 2.33 2.23 2.11 -0.42 42 8 5,711 -2
27NOV26 130.00 C 1.87 2.03 1.65 1.73 -0.36 42 48 7,168 +28
27NOV26 132.50 C 1.65 1.69 1.63 1.41 -0.31 42 56 4,083 +54
27NOV26 135.00 C 1.19 1.42 1.17 1.14 -0.27 42 74 9,380 +60
27NOV26 137.50 C 1.20 1.22 1.20 0.92 -0.23 42 113 3,357 +52
27NOV26 140.00 C 0.90 1.02 0.88 0.74 -0.20 42 56 4,914 +10
27NOV26 142.50 C 0.00 0.00 0.00 0.60 -0.16 42 0 2,777 0
27NOV26 145.00 C 0.65 0.76 0.65 0.48 -0.13 42 68 3,539 +68
27NOV26 147.50 C 0.55 0.65 0.55 0.38 -0.11 42 322 3,993 +255
27NOV26 150.00 C 0.48 0.57 0.48 0.30 -0.09 42 143 3,892 +3
27NOV26 152.50 C 0.43 0.43 0.43 0.24 -0.07 42 12 1,067 +12
27NOV26 155.00 C 0.00 0.00 0.00 0.19 -0.06 42 0 3,906 0
27NOV26 157.50 C 0.35 0.35 0.35 0.15 -0.05 42 4 794 0
27NOV26 160.00 C 0.30 0.30 0.30 0.12 -0.04 42 1 7,069 -1
27NOV26 162.50 C 0.00 0.00 0.00 0.09 -0.03 42 0 1,454 0
27NOV26 165.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 3,642 0
27NOV26 167.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 302 0
27NOV26 170.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 349 0
27NOV26 172.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 219 0
27NOV26 175.00 C 0.18 0.18 0.18 0.03 -0.01 42 6 375 -6
27NOV26 177.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 275 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 479 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 41 0 345 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 42 0 413 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 43 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 44 0 317 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 45 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 48 0 166 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 49 0 207 0
30DEC26 42.00 C 0.00 0.00 0.00 66.61 -2.15 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 65.62 -2.07 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 64.64 -2.13 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 63.84 -1.93 73 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 62.74 -2.05 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 61.74 -2.06 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 60.75 -2.05 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 59.75 -2.06 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 58.76 -1.88 0 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 56.23 -2.09 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 53.75 -2.09 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 51.29 -2.08 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 48.84 -2.07 0 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 46.44 -1.88 44 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 44.18 -1.83 53 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 41.76 -1.97 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.35 -1.97 50 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 36.96 -1.83 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.59 -1.95 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.24 -1.94 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.54 -1.32 52 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 27.69 -1.89 44 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 25.27 -2.03 41 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 23.60 -1.48 45 0 847 0
30DEC26 90.00 C 0.00 0.00 0.00 21.14 -1.77 41 0 1,706 0
30DEC26 92.50 C 0.00 0.00 0.00 19.19 -1.82 41 0 918 0
30DEC26 95.00 C 16.29 16.29 16.29 17.47 -1.41 41 30 4,836 0
30DEC26 97.50 C 0.00 0.00 0.00 15.77 -1.36 41 0 3,183 0
30DEC26 100.00 C 13.20 13.24 13.18 13.99 -1.37 40 3 3,572 +3
30DEC26 102.50 C 0.00 0.00 0.00 12.68 -1.05 41 0 1,872 0
30DEC26 105.00 C 0.00 0.00 0.00 11.27 -1.31 41 0 2,550 0
30DEC26 107.50 C 9.16 9.33 9.15 10.03 -1.11 41 78 3,469 +51
30DEC26 110.00 C 8.22 8.84 8.02 8.91 -1.03 41 45 3,678 +6
30DEC26 112.50 C 0.00 0.00 0.00 7.88 -0.97 41 0 5,338 0
30DEC26 115.00 C 6.16 6.74 6.10 6.99 -0.81 42 928 8,335 -19
30DEC26 117.50 C 5.50 6.15 5.50 6.15 -0.81 42 20 9,542 0
30DEC26 120.00 C 4.80 5.30 4.72 5.38 -0.72 42 35 27,199 +1
30DEC26 122.50 C 4.43 4.65 4.43 4.67 -0.67 42 36 2,742 +30
30DEC26 125.00 C 3.78 3.78 3.77 4.05 -0.60 42 7 6,594 0
30DEC26 127.50 C 3.28 3.70 3.26 3.50 -0.54 42 26 10,052 +21
30DEC26 130.00 C 2.80 3.22 2.80 3.01 -0.49 41 26 17,734 +21
30DEC26 132.50 C 2.45 2.60 2.45 2.58 -0.45 41 20 7,537 0
30DEC26 135.00 C 2.20 2.50 2.20 2.21 -0.40 41 10 17,834 +1
30DEC26 137.50 C 1.90 2.11 1.90 1.89 -0.35 41 94 4,546 -88
30DEC26 140.00 C 1.75 1.86 1.71 1.61 -0.31 41 125 19,672 -88
30DEC26 142.50 C 1.51 1.70 1.51 1.37 -0.28 41 296 2,098 +22
30DEC26 145.00 C 1.30 1.50 1.30 1.16 -0.25 41 212 15,655 +127
30DEC26 147.50 C 1.18 1.18 1.18 0.98 -0.22 41 2 5,293 0
30DEC26 150.00 C 1.06 1.19 0.94 0.83 -0.19 41 170 10,782 +94
30DEC26 152.50 C 0.91 1.07 0.91 0.70 -0.16 41 83 1,564 -48
30DEC26 155.00 C 0.82 0.96 0.82 0.59 -0.14 41 80 3,190 0
30DEC26 157.50 C 0.73 0.73 0.73 0.49 -0.13 41 1 915 -1
30DEC26 160.00 C 0.76 0.76 0.76 0.41 -0.11 41 1 6,161 -1
30DEC26 162.50 C 0.00 0.00 0.00 0.35 -0.09 41 0 1,793 0
30DEC26 165.00 C 0.00 0.00 0.00 0.29 -0.08 41 0 10,573 0
30DEC26 167.50 C 0.00 0.00 0.00 0.24 -0.07 41 0 3,506 0
30DEC26 170.00 C 0.44 0.44 0.44 0.20 -0.06 41 1 21,185 0
30DEC26 172.50 C 0.00 0.00 0.00 0.17 -0.05 41 0 1,737 0
30DEC26 175.00 C 0.00 0.00 0.00 0.14 -0.04 41 0 775 0
30DEC26 177.50 C 0.00 0.00 0.00 0.12 -0.03 41 0 10,652 0
30DEC26 180.00 C 0.00 0.00 0.00 0.10 -0.03 41 0 13,350 0
30DEC26 182.50 C 0.00 0.00 0.00 0.08 -0.03 41 0 1,130 0
30DEC26 185.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 558 0
30DEC26 187.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 241 0
30DEC26 190.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 967 0
30DEC26 192.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 322 0
30DEC26 195.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 1,593 0
30DEC26 197.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 614 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 872 0
30DEC26 205.00 C 0.15 0.15 0.15 0.01 -0.01 40 5 1,860 0
30DEC26 210.00 C 0.14 0.14 0.14 0.01 0.00 41 18 413 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 43 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 44 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 45 0 301 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 46 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 48 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 49 0 301 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 51 0 379 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 52 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 53 0 189 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 54 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 55 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 56 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 57 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 58 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 59 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 208 0
30DEC26 300.00 C 0.07 0.07 0.07 0.01 0.00 61 2 2,792 0
30MAR27 42.00 C 0.00 0.00 0.00 67.04 -2.01 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 66.05 -2.02 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 65.08 -2.01 42 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 64.10 -2.01 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 63.12 -2.01 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 62.16 -2.00 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 61.19 -2.01 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 60.23 -2.00 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 59.27 -2.00 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 56.88 -2.00 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 54.68 -1.90 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 52.31 -1.89 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 49.95 -1.88 52 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 47.53 -1.95 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 45.26 -1.87 49 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 42.95 -1.87 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 40.67 -1.86 47 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 38.44 -1.83 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 36.18 -2.02 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 34.04 -1.99 44 0 0 0
30MAR27 80.00 C 32.03 32.03 32.03 32.03 -1.89 44 1 7 +1
30MAR27 82.50 C 0.00 0.00 0.00 29.94 -1.93 43 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 27.98 -1.91 43 0 11 0
30MAR27 87.50 C 0.00 0.00 0.00 26.19 -1.65 43 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 24.41 -1.58 43 0 1,405 0
30MAR27 92.50 C 0.00 0.00 0.00 23.02 -1.31 44 0 1,378 0
30MAR27 95.00 C 0.00 0.00 0.00 20.94 -1.69 42 0 2,003 0
30MAR27 97.50 C 0.00 0.00 0.00 19.22 -1.26 41 0 1,331 0
30MAR27 100.00 C 0.00 0.00 0.00 17.77 -1.79 41 0 7,945 0
30MAR27 102.50 C 0.00 0.00 0.00 16.90 -0.69 43 0 1,588 0
30MAR27 105.00 C 14.30 15.00 14.25 15.28 -0.98 42 13 2,105 +9
30MAR27 107.50 C 14.04 14.04 14.04 14.04 -1.22 41 30 1,402 +30
30MAR27 110.00 C 12.09 12.95 12.09 12.97 -1.12 42 13 3,087 +13
30MAR27 112.50 C 11.12 11.80 11.12 11.87 -1.14 41 202 1,504 +202
30MAR27 115.00 C 10.41 10.41 10.41 10.99 -1.00 42 1 5,178 0
30MAR27 117.50 C 9.51 9.51 9.51 10.11 -0.95 42 1 4,088 0
30MAR27 120.00 C 8.53 8.53 8.53 9.28 -0.88 42 1,520 12,503 -500
30MAR27 122.50 C 0.00 0.00 0.00 8.48 -0.83 42 0 460 0
30MAR27 125.00 C 7.20 7.20 7.20 7.73 -0.79 42 2 5,847 0
30MAR27 127.50 C 6.77 6.77 6.77 7.05 -0.74 42 9 4,503 +9
30MAR27 130.00 C 6.09 6.09 6.05 6.41 -0.70 42 5 7,719 -3
30MAR27 132.50 C 0.00 0.00 0.00 5.83 -0.66 42 0 1,432 0
30MAR27 135.00 C 5.15 5.15 5.15 5.30 -0.62 42 1 2,478 -1
30MAR27 137.50 C 5.00 5.00 5.00 4.81 -0.58 42 40 383 0
30MAR27 140.00 C 4.61 4.61 4.61 4.36 -0.55 41 1 6,167 +1
30MAR27 142.50 C 4.00 4.00 4.00 3.95 -0.51 41 1 548 0
30MAR27 145.00 C 3.78 3.90 3.78 3.58 -0.47 41 3 436 +2
30MAR27 147.50 C 3.38 3.38 3.38 3.24 -0.44 41 1 599 0
30MAR27 150.00 C 3.12 3.30 3.12 2.93 -0.41 41 3 3,359 +3
30MAR27 152.50 C 0.00 0.00 0.00 2.65 -0.38 41 0 984 0
30MAR27 155.00 C 0.00 0.00 0.00 2.39 -0.36 41 0 2,763 0
30MAR27 157.50 C 2.50 2.50 2.50 2.16 -0.33 41 1 915 +1
30MAR27 160.00 C 0.00 0.00 0.00 1.95 -0.30 41 0 1,934 0
30MAR27 162.50 C 2.23 2.23 2.23 1.76 -0.28 41 3 1,289 +3
30MAR27 165.00 C 2.06 2.06 2.06 1.59 -0.26 41 51 2,124 +51
30MAR27 167.50 C 1.76 1.90 1.76 1.43 -0.24 41 73 3,465 +69
30MAR27 170.00 C 1.76 1.76 1.76 1.29 -0.22 41 158 1,640 +73
30MAR27 172.50 C 1.64 1.64 1.64 1.16 -0.20 41 51 965 +51
30MAR27 175.00 C 0.00 0.00 0.00 1.04 -0.19 41 0 2,151 0
30MAR27 177.50 C 1.30 1.30 1.30 0.94 -0.17 41 3 905 0
30MAR27 180.00 C 1.22 1.22 1.22 0.84 -0.16 41 1 2,075 +1
30MAR27 182.50 C 0.00 0.00 0.00 0.76 -0.15 41 0 471 0
30MAR27 185.00 C 0.00 0.00 0.00 0.68 -0.14 41 0 714 0
30MAR27 187.50 C 0.00 0.00 0.00 0.61 -0.13 41 0 729 0
30MAR27 190.00 C 1.00 1.00 1.00 0.55 -0.12 41 8 661 +4
30MAR27 192.50 C 0.00 0.00 0.00 0.50 -0.10 41 0 981 0
30MAR27 195.00 C 0.81 0.91 0.81 0.45 -0.09 41 6 1,809 -6
30MAR27 197.50 C 0.00 0.00 0.00 0.40 -0.09 41 0 641 0
30MAR27 200.00 C 0.00 0.00 0.00 0.36 -0.08 41 0 579 0
30MAR27 205.00 C 0.66 0.66 0.66 0.29 -0.07 41 1 657 0
29JUN27 42.00 C 0.00 0.00 0.00 67.56 -2.18 58 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 66.62 -2.18 58 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 65.67 -2.19 57 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 64.70 -2.21 56 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 63.80 -2.17 57 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 62.86 -2.15 56 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 62.00 -2.08 58 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 60.99 -2.15 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 60.13 -2.08 56 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 57.71 -2.16 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 55.40 -2.15 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 53.10 -2.14 52 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 50.82 -2.13 50 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 48.56 -2.12 49 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 46.33 -2.12 48 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 44.15 -2.09 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 42.04 -2.02 47 0 65 0
29JUN27 72.50 C 0.00 0.00 0.00 39.90 -2.01 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 37.86 -1.91 46 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 35.97 -1.77 46 0 2 0
29JUN27 80.00 C 33.81 33.81 33.81 33.10 -2.63 41 7 20 0
29JUN27 82.50 C 0.00 0.00 0.00 32.15 -1.67 45 0 207 0
29JUN27 85.00 C 0.00 0.00 0.00 30.35 -1.61 44 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 28.64 -1.52 44 0 216 0
29JUN27 90.00 C 0.00 0.00 0.00 26.96 -1.50 44 0 192 0
29JUN27 92.50 C 0.00 0.00 0.00 25.30 -1.51 43 0 566 0
29JUN27 95.00 C 23.00 23.00 23.00 23.77 -1.46 43 6 470 0
29JUN27 97.50 C 0.00 0.00 0.00 22.31 -1.43 43 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 20.91 -1.38 43 0 2,670 0
29JUN27 102.50 C 0.00 0.00 0.00 19.61 -1.33 43 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 18.42 -1.13 43 0 524 0
29JUN27 107.50 C 16.43 16.43 16.43 17.30 -1.04 43 2 1,809 0
29JUN27 110.00 C 16.10 16.10 16.10 16.20 -1.04 43 1 8,740 0
29JUN27 112.50 C 14.32 14.32 14.32 15.01 -1.15 42 1 854 0
29JUN27 115.00 C 14.18 14.18 14.18 14.10 -1.01 43 1 1,429 0
29JUN27 117.50 C 0.00 0.00 0.00 13.19 -0.91 43 0 2,324 0
29JUN27 120.00 C 12.18 12.18 12.18 12.33 -0.87 43 1 3,683 +1
29JUN27 122.50 C 0.00 0.00 0.00 11.47 -0.88 42 0 643 0
29JUN27 125.00 C 10.95 10.95 10.95 10.67 -0.82 42 2 1,784 0
29JUN27 127.50 C 0.00 0.00 0.00 9.97 -0.75 42 0 550 0
29JUN27 130.00 C 8.90 8.90 8.90 9.29 -0.74 42 5 2,657 0
29JUN27 132.50 C 9.04 9.04 9.04 8.60 -0.75 42 1 412 +1
29JUN27 135.00 C 7.93 7.93 7.93 8.01 -0.66 42 3 458 -3
29JUN27 137.50 C 0.00 0.00 0.00 7.48 -0.61 42 0 241 0
29JUN27 140.00 C 6.94 6.94 6.94 6.95 -0.62 42 10 3,294 0
29JUN27 142.50 C 0.00 0.00 0.00 6.42 -0.62 42 0 306 0
29JUN27 145.00 C 0.00 0.00 0.00 5.97 -0.55 42 0 291 0
29JUN27 147.50 C 0.00 0.00 0.00 5.57 -0.50 42 0 231 0
29JUN27 150.00 C 5.42 5.42 5.38 5.18 -0.49 42 6 3,020 +1
29JUN27 152.50 C 4.96 5.16 4.96 4.79 -0.49 42 2 454 +2
29JUN27 155.00 C 0.00 0.00 0.00 4.42 -0.47 42 0 337 0
29JUN27 157.50 C 0.00 0.00 0.00 4.13 -0.39 42 0 592 0
29JUN27 160.00 C 0.00 0.00 0.00 3.84 -0.39 42 0 1,159 0
29JUN27 162.50 C 0.00 0.00 0.00 3.56 -0.38 42 0 359 0
29JUN27 165.00 C 0.00 0.00 0.00 3.28 -0.38 42 0 483 0
29JUN27 167.50 C 0.00 0.00 0.00 3.03 -0.35 42 0 325 0
29JUN27 170.00 C 0.00 0.00 0.00 2.83 -0.30 42 0 439 0
29JUN27 172.50 C 3.00 3.00 3.00 2.64 -0.29 42 1 211 -1
29JUN27 175.00 C 0.00 0.00 0.00 2.44 -0.29 42 0 123 0
29JUN27 177.50 C 0.00 0.00 0.00 2.24 -0.29 42 0 277 0
29JUN27 180.00 C 0.00 0.00 0.00 2.07 -0.26 42 0 162 0
29JUN27 182.50 C 0.00 0.00 0.00 1.94 -0.21 42 0 85 0
29JUN27 185.00 C 0.00 0.00 0.00 1.80 -0.22 42 0 166 0
29JUN27 187.50 C 0.00 0.00 0.00 1.67 -0.21 42 0 512 0
29JUN27 190.00 C 0.00 0.00 0.00 1.54 -0.21 42 0 436 0
29JUN27 192.50 C 0.00 0.00 0.00 1.41 -0.21 42 0 597 0
29JUN27 195.00 C 0.00 0.00 0.00 1.32 -0.16 42 0 437 0
29JUN27 197.50 C 1.85 1.89 1.85 1.23 -0.15 42 67 764 +67
29JUN27 200.00 C 0.00 0.00 0.00 1.14 -0.15 42 0 1,085 0
29JUN27 205.00 C 1.61 1.61 1.61 0.97 -0.15 42 65 2,296 +65
29SEP27 42.00 C 0.00 0.00 0.00 67.63 -2.18 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 66.70 -2.18 54 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 65.77 -2.09 54 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 64.84 -2.17 54 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 63.91 -2.08 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 62.99 -2.08 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 62.06 -2.18 53 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 61.15 -2.17 52 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 60.23 -2.18 52 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 57.96 -2.17 51 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 55.72 -2.16 50 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 53.50 -2.15 50 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 51.31 -2.15 49 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 49.16 -2.14 48 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 47.06 -2.08 48 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 45.01 -1.99 47 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 43.01 -1.88 47 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 41.04 -1.82 46 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 39.14 -1.74 46 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 37.35 -1.58 46 0 0 0
29SEP27 80.00 C 35.53 35.53 35.53 35.59 -1.53 46 10 10 +10
29SEP27 82.50 C 0.00 0.00 0.00 33.75 -1.56 45 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 32.13 -1.45 45 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 30.51 -1.44 44 0 274 0
29SEP27 90.00 C 0.00 0.00 0.00 28.89 -1.44 44 0 21 0
29SEP27 92.50 C 0.00 0.00 0.00 27.44 -1.36 44 0 271 0
29SEP27 95.00 C 24.95 24.95 24.95 26.02 -1.35 44 20 22 +20
29SEP27 97.50 C 23.61 24.36 23.61 24.60 -1.35 44 60 84 +60
29SEP27 100.00 C 22.46 23.13 22.27 23.31 -1.26 43 435 390 +248
29SEP27 102.50 C 0.00 0.00 0.00 22.10 -1.24 43 0 212 0
29SEP27 105.00 C 0.00 0.00 0.00 20.88 -1.25 43 0 60 0
29SEP27 107.50 C 19.60 19.60 19.60 19.71 -1.21 43 1 308 0
29SEP27 110.00 C 0.00 0.00 0.00 18.69 -1.13 43 0 444 0
29SEP27 112.50 C 0.00 0.00 0.00 17.67 -1.13 43 0 541 0
29SEP27 115.00 C 0.00 0.00 0.00 16.66 -1.13 43 0 762 0
29SEP27 117.50 C 0.00 0.00 0.00 15.72 -1.06 43 0 516 0
29SEP27 120.00 C 0.00 0.00 0.00 14.89 -1.00 43 0 901 0
29SEP27 122.50 C 13.75 13.84 13.75 14.07 -1.00 43 31 432 +30
29SEP27 125.00 C 13.28 13.28 13.28 13.24 -1.00 43 2 2,545 +2
29SEP27 127.50 C 0.00 0.00 0.00 12.47 -0.95 43 0 220 0
29SEP27 130.00 C 11.70 11.70 11.65 11.81 -0.87 42 3 1,337 -1
29SEP27 132.50 C 11.60 11.60 11.60 11.16 -0.86 42 8 169 0
29SEP27 135.00 C 0.00 0.00 0.00 10.51 -0.86 42 0 89 0
29SEP27 137.50 C 0.00 0.00 0.00 9.86 -0.86 42 0 158 0
29SEP27 140.00 C 9.40 9.40 9.30 9.33 -0.74 42 5 73 +2
29SEP27 142.50 C 9.23 9.23 9.23 8.83 -0.72 42 1 105 0
29SEP27 145.00 C 0.00 0.00 0.00 8.32 -0.73 42 0 5 0
29SEP27 147.50 C 0.00 0.00 0.00 7.82 -0.73 42 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 7.32 -0.73 42 0 13 0
29SEP27 152.50 C 0.00 0.00 0.00 6.94 -0.61 42 0 25 0
29SEP27 155.00 C 0.00 0.00 0.00 6.57 -0.59 42 0 42 0
29SEP27 157.50 C 0.00 0.00 0.00 6.20 -0.59 42 0 68 0
29SEP27 160.00 C 0.00 0.00 0.00 5.82 -0.60 42 0 44 0
29SEP27 162.50 C 0.00 0.00 0.00 5.45 -0.60 42 0 40 0
29SEP27 165.00 C 0.00 0.00 0.00 5.14 -0.54 42 0 92 0
29SEP27 167.50 C 0.00 0.00 0.00 4.87 -0.47 42 0 171 0
29SEP27 170.00 C 0.00 0.00 0.00 4.60 -0.47 42 0 127 0
29SEP27 172.50 C 0.00 0.00 0.00 4.34 -0.47 42 0 9 0
29SEP27 175.00 C 4.65 4.65 4.65 4.07 -0.47 42 1 33 -1
29SEP27 177.50 C 0.00 0.00 0.00 3.80 -0.47 42 0 70 0
29SEP27 180.00 C 0.00 0.00 0.00 3.60 -0.41 42 0 99 0
29SEP27 182.50 C 0.00 0.00 0.00 3.41 -0.36 42 0 65 0
29SEP27 185.00 C 0.00 0.00 0.00 3.22 -0.37 42 0 65 0
29SEP27 187.50 C 0.00 0.00 0.00 3.04 -0.36 42 0 182 0
29SEP27 190.00 C 3.55 3.55 3.55 2.85 -0.36 42 1 203 +1
TOTAL CALL 53,508 1,200,947 +6,196
25SEP26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
25SEP26 88.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
25SEP26 89.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
25SEP26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
25SEP26 91.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
25SEP26 92.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
25SEP26 93.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
25SEP26 94.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
25SEP26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
25SEP26 96.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
25SEP26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
25SEP26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
25SEP26 99.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
25SEP26 100.00 P 0.01 0.01 0.01 0.00 -0.01 0 50 258 +50
25SEP26 101.00 P 0.01 0.01 0.01 0.00 -0.01 0 50 208 +28
25SEP26 102.00 P 0.04 0.04 0.01 0.00 -0.01 0 110 432 +69
25SEP26 103.00 P 0.01 0.01 0.01 0.00 -0.01 0 30 259 +21
25SEP26 104.00 P 0.04 0.04 0.01 0.00 -0.02 0 10 178 -2
25SEP26 105.00 P 0.34 0.34 0.01 0.00 -0.05 0 149 729 -74
25SEP26 106.00 P 0.54 0.54 0.01 0.00 -0.10 0 1,216 1,129 +660
25SEP26 107.00 P 0.85 1.02 0.01 0.00 -0.22 0 505 788 +37
25SEP26 108.00 P 1.40 1.88 0.05 0.00 -0.41 0 930 1,160 +176
25SEP26 109.00 P 2.40 2.50 0.66 0.60 -0.09 0 674 1 -819
25SEP26 110.00 P 3.45 3.45 1.50 1.60 +0.47 0 160 10 -3,345
25SEP26 111.00 P 4.32 4.42 2.60 2.60 +0.92 0 639 0 -1,344
25SEP26 112.00 P 5.32 5.32 3.50 3.60 +1.21 0 556 0 -3,322
25SEP26 113.00 P 6.31 6.45 4.54 4.60 +1.39 0 235 0 -610
25SEP26 114.00 P 8.46 8.46 5.65 5.60 +1.49 0 18 0 -138
25SEP26 115.00 P 8.60 8.60 6.95 6.60 +1.51 0 60 0 -296
25SEP26 116.00 P 9.00 9.00 7.80 7.60 +1.58 0 4 0 -279
25SEP26 117.00 P 10.12 10.12 8.86 8.60 +1.60 0 27 0 -1,341
25SEP26 118.00 P 9.84 9.84 9.84 9.60 +1.60 0 1 0 -62
25SEP26 119.00 P 10.98 10.98 10.98 10.60 +1.60 0 1 0 -1
25SEP26 120.00 P 11.74 11.74 11.74 11.60 +1.60 0 1 0 -5
25SEP26 121.00 P 0.00 0.00 0.00 12.60 +1.60 0 0 0 0
25SEP26 122.00 P 0.00 0.00 0.00 13.60 +1.60 0 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 14.60 +1.60 0 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 15.60 +1.60 0 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 16.60 +1.60 0 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 17.60 +1.60 0 0 0 0
25SEP26 127.00 P 0.00 0.00 0.00 18.60 +1.60 0 0 0 0
25SEP26 128.00 P 0.00 0.00 0.00 19.60 +1.60 0 0 0 0
25SEP26 129.00 P 0.00 0.00 0.00 20.60 +1.60 0 0 0 0
25SEP26 130.00 P 0.00 0.00 0.00 21.60 +1.60 0 0 0 0
25SEP26 131.00 P 0.00 0.00 0.00 22.60 +1.60 0 0 0 0
25SEP26 132.00 P 0.00 0.00 0.00 23.60 +1.60 0 0 0 0
25SEP26 133.00 P 0.00 0.00 0.00 24.60 +1.60 0 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 25.60 +1.60 0 0 0 0
25SEP26 135.00 P 0.00 0.00 0.00 26.60 +1.60 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 274 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 267 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 261 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 254 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 239 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 225 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 211 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 198 0 4,523 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 185 0 411 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 173 0 1,156 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 161 0 1,107 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 149 0 2,315 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 138 0 1,893 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 127 0 3,619 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 117 0 1,061 0
29SEP26 80.00 P 0.01 0.01 0.01 0.01 0.00 106 178 3,088 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 96 0 3,654 0
29SEP26 85.00 P 0.01 0.01 0.01 0.01 0.00 87 45 13,074 -45
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 77 0 4,503 0
29SEP26 90.00 P 0.05 0.05 0.05 0.01 0.00 68 4 8,121 -4
29SEP26 92.50 P 0.02 0.06 0.02 0.01 0.00 59 22 5,752 +8
29SEP26 95.00 P 0.04 0.07 0.04 0.01 0.00 50 193 21,789 +123
29SEP26 97.50 P 0.09 0.10 0.06 0.01 0.00 41 198 13,674 -174
29SEP26 100.00 P 0.20 0.20 0.09 0.03 0.00 37 770 12,584 -250
29SEP26 102.50 P 0.41 0.45 0.16 0.12 0.00 36 3,232 9,339 -766
29SEP26 105.00 P 1.09 1.09 0.42 0.44 +0.07 36 3,323 14,209 -214
29SEP26 107.50 P 1.80 2.37 1.19 1.20 +0.30 36 1,202 5,782 -54
29SEP26 110.00 P 3.50 4.25 2.55 2.60 +0.69 37 2,506 13,719 +133
29SEP26 112.50 P 5.50 6.40 4.50 4.55 +0.99 39 694 10,272 -13
29SEP26 115.00 P 7.50 8.50 6.91 6.88 +1.41 47 1,490 9,458 -1,127
29SEP26 117.50 P 10.80 10.80 9.34 9.11 +1.34 36 66 10,083 -16
29SEP26 120.00 P 13.40 15.15 11.14 11.62 +1.29 46 545 18,073 -472
29SEP26 122.50 P 15.80 15.80 14.20 14.52 +2.02 87 22 7,625 -22
29SEP26 125.00 P 16.86 16.90 16.86 17.02 +2.02 98 11 10,374 0
29SEP26 127.50 P 20.60 20.60 19.40 19.52 +2.02 108 690 7,960 -590
29SEP26 130.00 P 23.22 23.37 23.13 21.60 +1.00 0 60 24,653 -10
29SEP26 132.50 P 0.00 0.00 0.00 24.10 +1.60 0 0 1,687 0
29SEP26 135.00 P 28.45 28.45 26.65 26.65 +1.65 98 750 6,277 +2
29SEP26 137.50 P 0.00 0.00 0.00 29.17 +1.67 109 0 906 0
29SEP26 140.00 P 0.00 0.00 0.00 31.95 +1.95 147 0 5,188 0
29SEP26 142.50 P 34.50 34.50 34.50 34.35 +1.77 146 1 531 0
29SEP26 145.00 P 0.00 0.00 0.00 36.68 +1.68 131 0 618 0
29SEP26 147.50 P 0.00 0.00 0.00 39.10 +1.60 0 0 94 0
29SEP26 150.00 P 0.00 0.00 0.00 41.60 +1.60 0 0 1,585 0
29SEP26 152.50 P 0.00 0.00 0.00 44.10 +1.60 0 0 10 0
29SEP26 155.00 P 0.00 0.00 0.00 46.60 +1.60 0 0 65 0
29SEP26 157.50 P 0.00 0.00 0.00 49.47 +1.97 200 0 828 0
29SEP26 160.00 P 0.00 0.00 0.00 51.67 +1.67 165 0 530 0
29SEP26 162.50 P 0.00 0.00 0.00 54.17 +1.67 171 0 90 0
29SEP26 165.00 P 0.00 0.00 0.00 56.67 +1.67 176 0 52 0
29SEP26 167.50 P 0.00 0.00 0.00 59.17 +1.67 181 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 61.67 +1.67 187 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 64.17 +1.67 192 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 66.67 +1.67 197 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 69.17 +1.67 202 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 71.67 +1.67 207 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 74.17 +1.67 212 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 76.67 +1.67 217 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 79.17 +1.67 221 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 81.67 +1.67 226 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 84.17 +1.67 231 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 86.67 +1.67 235 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 89.15 +1.65 232 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 91.67 +1.67 244 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 96.67 +1.67 253 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 101.67 +1.67 261 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 106.67 +1.67 268 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 111.65 +1.65 268 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 116.65 +1.65 275 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 121.66 +1.66 287 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 126.66 +1.66 294 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 131.66 +1.66 301 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 136.66 +1.66 307 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 141.66 +1.66 314 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 146.66 +1.66 321 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 151.66 +1.66 327 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 156.66 +1.66 333 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 161.60 +1.60 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 166.60 +1.60 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 171.60 +1.60 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 176.60 +1.60 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 181.66 +1.66 363 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 186.66 +1.66 369 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 191.66 +1.66 374 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 0.00 0.00 0.00 0.01 0.00 51 0 28 0
02OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 49 0 210 0
02OCT26 92.00 P 0.05 0.05 0.05 0.01 0.00 46 20 20 +20
02OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 95.00 P 0.09 0.09 0.09 0.01 0.00 38 2 22 +2
02OCT26 96.00 P 0.12 0.12 0.12 0.02 0.00 38 20 42 +20
02OCT26 97.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 106 0
02OCT26 99.00 P 0.29 0.29 0.29 0.10 +0.02 38 6 37 +6
02OCT26 100.00 P 0.35 0.39 0.21 0.16 +0.04 38 17 125 +17
02OCT26 101.00 P 0.47 0.50 0.36 0.24 +0.06 38 40 133 +9
02OCT26 102.00 P 0.60 0.67 0.45 0.35 +0.09 38 62 55 +19
02OCT26 103.00 P 0.90 0.90 0.58 0.51 +0.13 38 26 115 +23
02OCT26 104.00 P 1.24 1.24 0.72 0.69 +0.16 38 126 109 +55
02OCT26 105.00 P 1.56 1.59 0.90 0.91 +0.19 37 91 362 +68
02OCT26 106.00 P 1.99 2.04 1.24 1.24 +0.27 38 333 294 +241
02OCT26 107.00 P 2.17 2.36 1.60 1.60 +0.36 37 122 259 +98
02OCT26 108.00 P 2.80 2.80 2.08 2.10 +0.52 38 61 70 +57
02OCT26 109.00 P 3.75 3.75 2.54 2.60 +0.65 38 180 206 -2
02OCT26 110.00 P 4.50 4.50 3.14 3.17 +0.77 38 48 474 +43
02OCT26 111.00 P 4.80 4.80 3.90 3.90 +0.89 39 12 121 0
02OCT26 112.00 P 0.00 0.00 0.00 4.64 +1.01 40 6 98 0
02OCT26 113.00 P 5.41 5.43 5.41 5.42 +1.11 41 13 204 0
02OCT26 114.00 P 7.40 7.40 6.70 6.27 +1.23 42 4 154 +3
02OCT26 115.00 P 7.10 7.10 7.10 7.10 +1.42 42 1 206 +1
02OCT26 116.00 P 0.00 0.00 0.00 8.06 +1.56 45 0 1 0
02OCT26 117.00 P 0.00 0.00 0.00 8.76 +1.21 38 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 9.70 +1.24 38 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 10.66 +1.50 38 0 2 0
02OCT26 120.00 P 0.00 0.00 0.00 11.63 +1.30 38 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 12.61 +1.52 37 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 13.60 +1.55 0 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 14.60 +1.57 0 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 15.60 +1.59 0 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 17.02 +2.02 74 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 17.60 +1.60 0 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 18.60 +1.60 0 0 0 0
02OCT26 128.00 P 0.00 0.00 0.00 19.60 +1.60 0 0 0 0
02OCT26 129.00 P 0.00 0.00 0.00 20.60 +1.60 0 0 0 0
02OCT26 130.00 P 0.00 0.00 0.00 21.85 +1.25 81 0 0 0
02OCT26 131.00 P 0.00 0.00 0.00 22.84 +1.84 83 0 0 0
02OCT26 132.00 P 0.00 0.00 0.00 23.85 +1.85 86 0 0 0
02OCT26 133.00 P 0.00 0.00 0.00 24.85 +1.85 88 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 25.84 +1.84 90 0 0 0
02OCT26 135.00 P 0.00 0.00 0.00 26.84 +1.84 93 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 72 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,155 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,001 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,381 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,603 0
29OCT26 77.50 P 0.08 0.08 0.05 0.01 -0.01 40 110 1,862 +10
29OCT26 80.00 P 0.10 0.10 0.10 0.02 -0.01 39 1 1,083 -1
29OCT26 82.50 P 0.14 0.14 0.14 0.04 -0.02 39 4 1,701 0
29OCT26 85.00 P 0.24 0.24 0.20 0.09 -0.02 39 10 2,877 -5
29OCT26 87.50 P 0.34 0.34 0.29 0.16 -0.04 39 241 3,291 +241
29OCT26 90.00 P 0.49 0.51 0.41 0.30 -0.04 39 240 3,433 +134
29OCT26 92.50 P 0.75 0.75 0.59 0.51 -0.01 39 264 2,947 -74
29OCT26 95.00 P 1.15 1.15 0.86 0.82 +0.01 39 1,093 5,685 +358
29OCT26 97.50 P 1.54 1.60 1.34 1.26 +0.05 39 190 7,832 +75
29OCT26 100.00 P 2.18 2.28 1.83 1.79 +0.06 39 649 17,405 +171
29OCT26 102.50 P 2.92 3.10 2.55 2.48 +0.07 38 1,064 8,812 +235
29OCT26 105.00 P 3.00 4.16 3.00 3.48 +0.25 39 2,054 13,584 +675
29OCT26 107.50 P 5.50 5.50 4.57 4.57 +0.34 39 1,655 10,194 +185
29OCT26 110.00 P 6.58 7.01 6.00 5.88 +0.49 38 857 11,000 +94
29OCT26 112.50 P 8.80 8.80 7.70 7.49 +0.75 39 89 8,488 +25
29OCT26 115.00 P 10.35 10.40 9.57 8.81 +0.56 36 1,867 7,981 -43
29OCT26 117.50 P 12.10 12.10 11.05 11.18 +1.22 41 44 3,817 +21
29OCT26 120.00 P 14.20 14.40 13.00 13.00 +1.31 40 65 5,025 +18
29OCT26 122.50 P 15.71 15.71 15.71 15.23 +1.39 41 1 766 -1
29OCT26 125.00 P 18.00 18.00 17.60 17.42 +1.67 42 20 2,112 0
29OCT26 127.50 P 21.05 21.05 21.05 19.68 +1.42 42 4 1,493 +4
29OCT26 130.00 P 22.35 22.35 22.00 22.00 +1.40 43 1,014 3,071 -500
29OCT26 132.50 P 0.00 0.00 0.00 24.43 +1.87 45 0 230 0
29OCT26 135.00 P 0.00 0.00 0.00 26.94 +1.74 48 0 2,069 0
29OCT26 137.50 P 0.00 0.00 0.00 29.38 +1.77 50 0 34 0
29OCT26 140.00 P 0.00 0.00 0.00 31.95 +1.95 54 0 1,007 0
29OCT26 142.50 P 0.00 0.00 0.00 34.35 +1.77 55 0 31 0
29OCT26 145.00 P 0.00 0.00 0.00 36.78 +1.78 55 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 39.29 +1.79 58 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 41.85 +1.85 62 0 30 0
29OCT26 152.50 P 0.00 0.00 0.00 44.28 +1.78 63 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 46.79 +1.79 66 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 49.47 +1.97 73 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 51.85 +1.85 72 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 54.36 +1.86 75 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 56.85 +1.85 77 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 59.35 +1.85 79 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 61.85 +1.85 81 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 64.35 +1.85 84 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 66.85 +1.85 86 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 69.35 +1.85 88 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 71.85 +1.85 90 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 74.35 +1.85 91 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 76.85 +1.85 93 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 79.35 +1.85 95 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 81.85 +1.85 97 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 84.35 +1.85 99 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 86.85 +1.85 101 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 89.35 +1.85 103 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 91.85 +1.85 104 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 96.78 +1.78 105 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 74 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 81 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 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 67 0 133 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 132 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 549 0
27NOV26 67.50 P 0.08 0.08 0.08 0.02 +0.01 43 50 219 -24
27NOV26 70.00 P 0.00 0.00 0.00 0.03 0.00 42 0 265 0
27NOV26 72.50 P 0.00 0.00 0.00 0.05 0.00 41 0 421 0
27NOV26 75.00 P 0.21 0.21 0.21 0.09 +0.01 42 15 705 +15
27NOV26 77.50 P 0.36 0.36 0.36 0.16 +0.03 42 1 444 +1
27NOV26 80.00 P 0.00 0.00 0.00 0.25 +0.04 42 0 2,466 0
27NOV26 82.50 P 0.60 0.60 0.60 0.40 +0.06 42 1 353 0
27NOV26 85.00 P 0.82 0.82 0.73 0.59 +0.07 42 13 1,633 +3
27NOV26 87.50 P 1.12 1.12 1.06 0.86 +0.10 42 129 3,198 +107
27NOV26 90.00 P 1.43 1.48 1.23 1.23 +0.15 42 876 8,836 +791
27NOV26 92.50 P 1.92 1.92 1.66 1.66 +0.19 42 519 3,458 +286
27NOV26 95.00 P 2.53 2.54 2.19 2.19 +0.23 42 1,438 8,375 +677
27NOV26 97.50 P 3.21 3.21 2.82 2.82 +0.30 41 12 3,300 +3
27NOV26 100.00 P 4.20 4.20 3.68 3.63 +0.44 41 951 6,489 +747
27NOV26 102.50 P 5.15 5.15 4.73 4.47 +0.45 41 743 3,319 +380
27NOV26 105.00 P 6.25 6.25 5.61 5.54 +0.56 41 443 12,659 -293
27NOV26 107.50 P 7.30 7.30 7.03 6.77 +0.67 41 2,852 7,709 +2,489
27NOV26 110.00 P 9.00 9.10 8.43 8.12 +0.77 41 6 13,514 +1
27NOV26 112.50 P 10.15 10.55 10.15 9.60 +0.88 42 26 7,894 +22
27NOV26 115.00 P 11.25 11.26 11.25 11.25 +0.96 42 9 5,192 +4
27NOV26 117.50 P 13.34 13.38 13.34 12.96 +0.90 42 2 2,793 +1
27NOV26 120.00 P 14.52 14.52 14.52 14.88 +1.00 43 2 3,821 +2
27NOV26 122.50 P 17.00 17.23 17.00 17.09 +1.35 45 2 2,442 +2
27NOV26 125.00 P 18.90 18.90 18.74 18.74 +1.26 43 6 11,327 +4
27NOV26 127.50 P 0.00 0.00 0.00 20.89 +1.45 43 0 1,003 0
27NOV26 130.00 P 22.50 22.50 22.50 22.87 +1.39 42 2 2,408 +2
27NOV26 132.50 P 0.00 0.00 0.00 25.37 +1.75 45 0 564 0
27NOV26 135.00 P 0.00 0.00 0.00 27.62 +1.80 45 0 146 0
27NOV26 137.50 P 0.00 0.00 0.00 29.92 +1.87 46 0 493 0
27NOV26 140.00 P 0.00 0.00 0.00 32.25 +1.93 46 0 16 0
27NOV26 142.50 P 0.00 0.00 0.00 34.61 +1.95 47 0 303 0
27NOV26 145.00 P 0.00 0.00 0.00 37.00 +1.79 47 0 11 0
27NOV26 147.50 P 0.00 0.00 0.00 39.43 +1.81 48 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 41.85 +1.79 49 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 44.28 +1.76 49 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 46.79 +1.79 51 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 49.47 +1.97 57 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 51.85 +1.85 56 0 74 0
27NOV26 162.50 P 0.00 0.00 0.00 54.36 +1.86 58 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 56.85 +1.85 59 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 59.35 +1.85 61 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 61.87 +1.87 63 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 64.35 +1.85 64 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 66.88 +1.88 67 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 69.35 +1.85 68 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 71.87 +1.87 70 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 74.35 +1.85 71 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 76.86 +1.86 73 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 79.35 +1.85 74 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 81.85 +1.85 75 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 84.36 +1.86 77 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 86.85 +1.85 78 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 89.35 +1.85 80 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 91.85 +1.85 81 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 96.78 +1.78 81 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 55.00 P 0.07 0.07 0.07 0.01 0.00 46 5 41 +5
30DEC26 57.50 P 0.06 0.06 0.06 0.01 0.00 43 50 50 0
30DEC26 60.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 9,260 0
30DEC26 62.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 5,765 0
30DEC26 65.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 3,291 0
30DEC26 67.50 P 0.22 0.22 0.21 0.08 +0.01 42 11 964 +6
30DEC26 70.00 P 0.30 0.30 0.30 0.12 +0.01 41 1 995 +1
30DEC26 72.50 P 0.00 0.00 0.00 0.20 +0.02 41 0 662 0
30DEC26 75.00 P 0.52 0.53 0.52 0.30 +0.03 41 3 1,596 +3
30DEC26 77.50 P 0.68 0.68 0.68 0.44 +0.04 41 5 1,648 -5
30DEC26 80.00 P 0.87 0.89 0.77 0.64 +0.06 41 159 4,979 +157
30DEC26 82.50 P 1.16 1.16 0.99 0.90 +0.09 41 58 4,791 +57
30DEC26 85.00 P 1.44 1.44 1.31 1.23 +0.14 41 4 11,275 +4
30DEC26 87.50 P 1.85 1.85 1.63 1.61 +0.13 41 200 6,983 +126
30DEC26 90.00 P 2.32 2.35 2.05 2.06 +0.14 41 433 9,805 +161
30DEC26 92.50 P 2.90 2.90 2.73 2.63 +0.25 41 332 5,857 0
30DEC26 95.00 P 3.60 3.63 3.22 3.22 +0.23 40 367 13,506 +365
30DEC26 97.50 P 4.40 4.40 4.00 4.00 +0.34 40 14 5,360 +3
30DEC26 100.00 P 5.32 5.50 4.87 4.87 +0.41 40 86 22,595 +3
30DEC26 102.50 P 6.36 6.36 6.32 5.86 +0.48 40 58 6,315 +58
30DEC26 105.00 P 7.65 7.65 7.02 7.00 +0.58 40 95 14,145 -29
30DEC26 107.50 P 9.00 9.00 8.27 8.26 +0.67 41 96 9,405 +6
30DEC26 110.00 P 10.50 10.50 9.66 9.61 +0.75 41 36 12,839 +36
30DEC26 112.50 P 11.14 11.14 11.14 11.10 +0.81 41 30 7,853 +30
30DEC26 115.00 P 13.69 13.69 13.00 12.28 +0.48 39 33 15,414 0
30DEC26 117.50 P 0.00 0.00 0.00 14.39 +0.96 41 0 8,044 0
30DEC26 120.00 P 16.60 16.70 16.00 15.55 +0.39 39 498 19,975 +373
30DEC26 122.50 P 0.00 0.00 0.00 17.97 +1.13 42 0 8,502 0
30DEC26 125.00 P 20.00 20.00 19.80 19.80 +0.92 41 3 15,560 +2
30DEC26 127.50 P 20.68 20.68 20.68 21.52 +0.92 40 1 8,695 0
30DEC26 130.00 P 0.00 0.00 0.00 23.33 +0.76 38 0 18,711 0
30DEC26 132.50 P 0.00 0.00 0.00 26.27 +1.67 44 0 5,611 0
30DEC26 135.00 P 0.00 0.00 0.00 28.40 +0.84 44 0 7,096 0
30DEC26 137.50 P 0.00 0.00 0.00 30.60 +1.73 44 0 2,628 0
30DEC26 140.00 P 0.00 0.00 0.00 32.85 +1.78 44 0 3,259 0
30DEC26 142.50 P 0.00 0.00 0.00 35.12 +1.82 44 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 37.00 +1.43 40 0 8,476 0
30DEC26 147.50 P 0.00 0.00 0.00 39.76 +1.89 45 0 1,042 0
30DEC26 150.00 P 0.00 0.00 0.00 41.99 +1.81 43 0 5,677 0
30DEC26 152.50 P 0.00 0.00 0.00 44.53 +2.01 46 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 46.79 +1.64 43 0 3,386 0
30DEC26 157.50 P 0.00 0.00 0.00 49.47 +1.88 48 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 51.87 +1.83 48 0 2,240 0
30DEC26 162.50 P 0.00 0.00 0.00 54.36 +1.85 49 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 56.85 +1.85 51 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 59.37 +1.87 53 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 61.87 +1.87 54 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 64.39 +1.89 56 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 66.88 +1.88 57 0 61 0
30DEC26 177.50 P 0.00 0.00 0.00 69.35 +1.85 57 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 71.87 +1.87 59 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 74.38 +1.88 61 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 76.87 +1.87 62 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 79.37 +1.87 63 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 81.87 +1.87 64 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 84.37 +1.87 65 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 86.85 +1.85 66 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 89.35 +1.85 67 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 91.85 +1.85 68 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 96.79 +1.79 69 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 101.79 +1.79 72 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 106.80 +1.80 74 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 111.78 +1.78 76 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 116.86 +1.86 80 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 121.86 +1.86 82 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 126.86 +1.86 84 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 131.87 +1.87 86 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 136.86 +1.86 87 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 141.86 +1.86 89 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 146.87 +1.87 91 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 151.87 +1.87 93 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 156.85 +1.85 94 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 161.79 +1.79 94 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 166.79 +1.79 95 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 171.79 +1.79 97 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 176.77 +1.77 98 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 181.74 +1.74 98 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 186.86 +1.86 103 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 191.86 +1.86 105 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 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 124 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 35 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30MAR27 49.00 P 0.00 0.00 0.00 0.02 0.00 41 0 20 0
30MAR27 50.00 P 0.13 0.13 0.13 0.03 0.00 42 20 50 +20
30MAR27 52.50 P 0.00 0.00 0.00 0.05 0.00 42 0 144 0
30MAR27 55.00 P 0.22 0.22 0.22 0.08 +0.01 42 20 181 +20
30MAR27 57.50 P 0.00 0.00 0.00 0.12 +0.01 41 0 169 0
30MAR27 60.00 P 0.45 0.45 0.45 0.18 +0.01 41 2 3,059 +2
30MAR27 62.50 P 0.00 0.00 0.00 0.27 +0.02 41 0 1,067 0
30MAR27 65.00 P 0.00 0.00 0.00 0.38 +0.02 41 0 743 0
30MAR27 67.50 P 0.00 0.00 0.00 0.52 +0.03 41 0 835 0
30MAR27 70.00 P 1.00 1.00 1.00 0.73 +0.05 41 3 874 -3
30MAR27 72.50 P 0.00 0.00 0.00 0.96 +0.07 41 0 4,399 0
30MAR27 75.00 P 0.00 0.00 0.00 1.25 +0.07 41 0 1,411 0
30MAR27 77.50 P 0.00 0.00 0.00 1.61 +0.10 41 0 2,709 0
30MAR27 80.00 P 2.20 2.34 2.10 2.02 +0.11 41 11 11,460 -4
30MAR27 82.50 P 0.00 0.00 0.00 2.52 +0.18 41 0 2,219 0
30MAR27 85.00 P 3.34 3.34 3.02 3.05 +0.23 41 476 4,807 +268
30MAR27 87.50 P 0.00 0.00 0.00 3.60 +0.19 41 0 3,212 0
30MAR27 90.00 P 4.63 4.66 4.59 4.27 +0.23 41 215 14,338 +212
30MAR27 92.50 P 5.50 5.50 5.35 5.03 +0.28 41 148 2,968 +82
30MAR27 95.00 P 6.23 6.29 6.23 5.87 +0.32 41 2,294 11,048 +2,294
30MAR27 97.50 P 7.25 7.26 6.77 6.78 +0.37 41 42 4,295 +2
30MAR27 100.00 P 0.00 0.00 0.00 7.79 +0.43 40 0 18,401 0
30MAR27 102.50 P 0.00 0.00 0.00 8.89 +0.49 41 0 4,075 0
30MAR27 105.00 P 10.67 10.67 10.59 10.09 +0.57 40 140 10,765 +140
30MAR27 107.50 P 11.59 11.59 11.59 11.36 +0.62 40 30 6,111 +30
30MAR27 110.00 P 13.40 13.40 13.00 12.72 +0.67 40 5 10,070 +5
30MAR27 112.50 P 0.00 0.00 0.00 14.17 +0.73 40 0 4,110 0
30MAR27 115.00 P 16.28 16.60 16.28 15.32 +0.41 39 19 13,466 +2
30MAR27 117.50 P 0.00 0.00 0.00 17.27 +0.76 41 0 6,868 0
30MAR27 120.00 P 0.00 0.00 0.00 18.97 +1.22 41 0 11,359 0
30MAR27 122.50 P 0.00 0.00 0.00 20.81 +1.08 41 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 22.70 +1.21 42 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 24.57 +1.26 42 0 3,791 0
30MAR27 130.00 P 0.00 0.00 0.00 26.53 +1.35 42 0 9,992 0
30MAR27 132.50 P 0.00 0.00 0.00 28.51 +1.41 42 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 30.38 +1.33 42 0 3,273 0
30MAR27 137.50 P 0.00 0.00 0.00 32.44 +1.38 42 0 474 0
30MAR27 140.00 P 0.00 0.00 0.00 34.66 +1.55 43 0 1,632 0
30MAR27 142.50 P 0.00 0.00 0.00 36.65 +1.46 42 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 38.33 +1.03 40 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 41.12 +1.68 43 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 43.35 +1.72 43 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 45.58 +1.76 43 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 47.86 +1.80 43 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 50.16 +1.84 43 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 52.48 +1.88 43 0 163 0
30MAR27 162.50 P 0.00 0.00 0.00 54.83 +1.91 43 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 57.20 +1.95 43 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 59.51 +1.90 43 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 62.00 +1.72 44 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 64.43 +1.73 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 67.08 +1.95 47 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 69.55 +1.98 48 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 71.92 +1.88 47 0 65 0
30MAR27 182.50 P 0.00 0.00 0.00 74.42 +1.91 48 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 76.92 +1.92 49 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 79.55 +2.05 52 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 81.87 +1.87 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 84.37 +1.87 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 86.85 +1.85 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 89.35 +1.85 53 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 91.85 +1.85 54 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 96.79 +1.79 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.03 0.00 41 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 0.04 0.00 41 0 7 0
29JUN27 44.00 P 0.00 0.00 0.00 0.05 0.00 42 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 231 0
29JUN27 46.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 34 0
29JUN27 47.00 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 25 0
29JUN27 49.00 P 0.00 0.00 0.00 0.13 +0.01 42 0 52 0
29JUN27 50.00 P 0.45 0.45 0.45 0.16 +0.01 42 10 353 +10
29JUN27 52.50 P 0.00 0.00 0.00 0.23 +0.02 42 0 409 0
29JUN27 55.00 P 0.00 0.00 0.00 0.33 +0.02 42 0 215 0
29JUN27 57.50 P 0.00 0.00 0.00 0.46 +0.03 42 0 285 0
29JUN27 60.00 P 0.00 0.00 0.00 0.62 +0.04 42 0 178 0
29JUN27 62.50 P 1.24 1.24 1.24 0.83 +0.05 42 3 43 +3
29JUN27 65.00 P 0.00 0.00 0.00 1.08 +0.08 42 0 150 0
29JUN27 67.50 P 0.00 0.00 0.00 1.38 +0.08 42 0 1,376 0
29JUN27 70.00 P 0.00 0.00 0.00 1.73 +0.11 42 0 3,217 0
29JUN27 72.50 P 2.42 2.42 2.42 2.15 +0.12 42 65 796 0
29JUN27 75.00 P 0.00 0.00 0.00 2.61 +0.16 42 0 1,023 0
29JUN27 77.50 P 0.00 0.00 0.00 3.08 +0.13 42 0 874 0
29JUN27 80.00 P 0.00 0.00 0.00 3.59 +0.14 41 0 883 0
29JUN27 82.50 P 0.00 0.00 0.00 4.27 +0.28 41 0 762 0
29JUN27 85.00 P 5.22 5.22 5.22 4.87 +0.16 41 2 7,477 +2
29JUN27 87.50 P 0.00 0.00 0.00 5.63 +0.23 41 0 3,328 0
29JUN27 90.00 P 6.78 6.81 6.67 6.47 +0.30 41 125 4,015 +77
29JUN27 92.50 P 7.69 7.69 7.67 7.32 +0.31 41 83 2,361 +83
29JUN27 95.00 P 8.64 8.67 8.64 8.34 +0.39 41 40 6,503 +40
29JUN27 97.50 P 0.00 0.00 0.00 9.42 +0.45 41 0 2,540 0
29JUN27 100.00 P 10.75 10.75 10.75 10.52 +0.53 41 1 13,662 +1
29JUN27 102.50 P 12.05 12.10 12.05 11.64 +0.50 41 31 2,248 +31
29JUN27 105.00 P 13.40 13.40 13.26 12.84 +0.50 40 2 4,541 +1
29JUN27 107.50 P 0.00 0.00 0.00 14.10 +0.55 40 0 1,227 0
29JUN27 110.00 P 0.00 0.00 0.00 15.49 +0.61 40 0 7,658 0
29JUN27 112.50 P 17.58 17.58 17.52 16.89 +0.62 40 5 2,219 +1
29JUN27 115.00 P 18.18 18.18 18.18 18.32 +0.65 40 1 1,711 -1
29JUN27 117.50 P 0.00 0.00 0.00 19.86 +0.74 40 0 4,037 0
29JUN27 120.00 P 0.00 0.00 0.00 21.50 +0.73 40 0 2,346 0
29JUN27 122.50 P 0.00 0.00 0.00 23.36 +0.94 41 0 503 0
29JUN27 125.00 P 0.00 0.00 0.00 24.99 +1.01 40 0 3,973 0
29JUN27 127.50 P 0.00 0.00 0.00 26.86 +1.12 41 0 560 0
29JUN27 130.00 P 29.68 29.68 29.68 28.77 +1.22 41 2 534 +2
29JUN27 132.50 P 0.00 0.00 0.00 30.65 +1.26 41 0 521 0
29JUN27 135.00 P 0.00 0.00 0.00 32.57 +1.31 41 0 250 0
29JUN27 137.50 P 0.00 0.00 0.00 34.58 +1.38 41 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 36.56 +1.41 41 0 227 0
29JUN27 142.50 P 0.00 0.00 0.00 38.60 +1.47 42 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 40.67 +1.51 42 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 42.75 +1.53 42 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 44.87 +1.57 42 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 47.23 +1.63 42 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 49.28 +1.53 42 0 12 0
29JUN27 157.50 P 0.00 0.00 0.00 51.47 +1.56 42 0 195 0
29JUN27 160.00 P 0.00 0.00 0.00 53.70 +1.59 42 0 125 0
29JUN27 162.50 P 0.00 0.00 0.00 56.06 +1.76 43 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 58.32 +1.79 43 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 60.61 +1.82 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 62.90 +1.84 43 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 65.23 +1.88 43 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 67.58 +1.92 43 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 69.95 +1.95 44 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 72.34 +1.97 44 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 74.74 +2.01 44 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 77.17 +2.05 45 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 79.61 +2.08 45 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 82.06 +1.88 45 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 84.55 +1.94 46 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 86.85 +1.78 45 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 89.36 +1.83 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 91.86 +1.86 47 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 96.87 +1.87 48 0 17 0
29SEP27 42.00 P 0.41 0.41 0.38 0.11 0.00 42 22 70 +22
29SEP27 43.00 P 0.00 0.00 0.00 0.13 0.00 42 0 12 0
29SEP27 44.00 P 0.00 0.00 0.00 0.16 +0.01 42 0 86 0
29SEP27 45.00 P 0.00 0.00 0.00 0.18 0.00 42 0 5 0
29SEP27 46.00 P 0.00 0.00 0.00 0.21 +0.01 42 0 97 0
29SEP27 47.00 P 0.00 0.00 0.00 0.25 +0.01 42 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.33 +0.01 42 0 38 0
29SEP27 50.00 P 0.00 0.00 0.00 0.37 +0.01 42 0 67 0
29SEP27 52.50 P 0.00 0.00 0.00 0.52 +0.02 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.69 +0.03 42 0 168 0
29SEP27 57.50 P 0.00 0.00 0.00 0.90 +0.02 42 0 133 0
29SEP27 60.00 P 1.55 1.55 1.55 1.16 +0.04 42 1 37 +1
29SEP27 62.50 P 1.94 1.94 1.94 1.47 +0.04 42 2 46 +2
29SEP27 65.00 P 2.14 2.14 2.14 1.81 +0.07 42 4 32 +4
29SEP27 67.50 P 0.00 0.00 0.00 2.24 +0.07 42 0 40 0
29SEP27 70.00 P 0.00 0.00 0.00 2.67 +0.08 42 0 115 0
29SEP27 72.50 P 0.00 0.00 0.00 3.23 +0.11 42 0 446 0
29SEP27 75.00 P 3.89 3.89 3.89 3.80 +0.18 42 2 812 0
29SEP27 77.50 P 0.00 0.00 0.00 4.34 +0.19 42 0 13 0
29SEP27 80.00 P 0.00 0.00 0.00 4.98 +0.24 41 0 673 0
29SEP27 82.50 P 0.00 0.00 0.00 5.70 +0.19 42 0 274 0
29SEP27 85.00 P 6.69 6.74 6.64 6.39 +0.16 41 405 2,372 +403
29SEP27 87.50 P 7.63 7.63 7.32 7.25 +0.22 41 39 651 +21
29SEP27 90.00 P 8.52 8.54 8.20 8.11 +0.22 41 84 6,340 +82
29SEP27 92.50 P 9.51 9.53 9.18 9.14 +0.31 41 84 1,472 +80
29SEP27 95.00 P 10.54 10.57 10.38 10.17 +0.30 41 123 683 +69
29SEP27 97.50 P 11.63 11.66 11.24 11.22 +0.30 41 690 804 +370
29SEP27 100.00 P 12.43 12.43 12.43 12.40 +0.40 41 2 3,875 0
29SEP27 102.50 P 0.00 0.00 0.00 13.63 +0.40 41 0 645 0
29SEP27 105.00 P 15.34 15.34 15.34 14.86 +0.40 41 20 143 +20
29SEP27 107.50 P 0.00 0.00 0.00 16.15 +0.45 40 0 665 0
29SEP27 110.00 P 0.00 0.00 0.00 17.56 +0.51 40 0 586 0
29SEP27 112.50 P 0.00 0.00 0.00 18.98 +0.51 40 0 444 0
29SEP27 115.00 P 0.00 0.00 0.00 20.41 +0.52 40 0 406 0
29SEP27 117.50 P 0.00 0.00 0.00 21.92 +0.60 40 0 119 0
29SEP27 120.00 P 0.00 0.00 0.00 23.51 +0.62 40 0 118 0
29SEP27 122.50 P 0.00 0.00 0.00 25.19 +0.72 40 0 115 0
29SEP27 125.00 P 0.00 0.00 0.00 26.88 +0.75 40 0 303 0
29SEP27 127.50 P 0.00 0.00 0.00 28.84 +0.98 41 0 969 0
29SEP27 130.00 P 0.00 0.00 0.00 30.58 +1.01 40 0 495 0
29SEP27 132.50 P 0.00 0.00 0.00 32.43 +1.06 41 0 171 0
29SEP27 135.00 P 0.00 0.00 0.00 34.27 +1.06 41 0 172 0
29SEP27 137.50 P 0.00 0.00 0.00 36.22 +1.13 41 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 38.22 +1.22 41 0 102 0
29SEP27 142.50 P 0.00 0.00 0.00 40.23 +1.30 41 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 42.23 +1.33 41 0 63 0
29SEP27 147.50 P 0.00 0.00 0.00 44.26 +1.37 41 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 46.32 +1.41 41 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 48.42 +1.46 41 0 0 0
29SEP27 155.00 P 51.68 51.68 50.58 50.56 +1.53 41 6 9 0
29SEP27 157.50 P 0.00 0.00 0.00 52.64 +1.51 41 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 54.79 +1.54 41 0 7 0
29SEP27 162.50 P 0.00 0.00 0.00 56.97 +1.58 41 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 59.17 +1.61 41 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 61.38 +1.63 41 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 63.62 +1.67 41 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 65.87 +1.70 41 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 68.15 +1.74 42 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 70.44 +1.77 42 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 72.76 +1.81 42 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 75.09 +1.84 42 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 77.44 +1.87 42 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 79.71 +1.81 41 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 82.20 +1.95 42 0 0 0
TOTAL PUT 50,109 1,142,215 -810
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$ 7.690
29SEP26 4.70 C 0.00 0.00 0.00 2.99 -0.10 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.89 -0.12 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.79 -0.10 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.69 -0.10 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.44 -0.10 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.19 -0.10 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.94 -0.10 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.69 -0.10 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.44 -0.10 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.19 -0.10 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.94 -0.10 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.71 -0.08 63 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.45 -0.10 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.23 -0.09 33 0 0 0
29SEP26 7.75 C 0.08 0.08 0.08 0.08 -0.08 32 9 46 +5
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.04 34 0 100 0
29SEP26 8.25 C 0.02 0.02 0.02 0.01 -0.01 43 20 954 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 122 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 268 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 82 0 770 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 94 0 511 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 105 0 900 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 115 0 586 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 125 0 237 0
29SEP26 10.50 C 0.01 0.01 0.01 0.01 0.00 144 20 358 -20
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 162 0 438 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 179 0 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 194 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 209 0 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 223 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 236 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 249 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 261 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 272 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 284 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 294 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 305 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 315 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 324 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 333 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 342 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 351 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 359 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 2.70 -0.09 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.45 -0.10 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.19 -0.12 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.96 -0.09 43 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.69 -0.13 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.46 -0.11 30 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.28 -0.06 50 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.03 -0.09 41 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.84 -0.08 43 0 15 0
29OCT26 7.25 C 0.60 0.60 0.60 0.68 -0.07 45 30 45 +30
29OCT26 7.50 C 0.00 0.00 0.00 0.52 -0.07 43 0 17 0
29OCT26 7.75 C 0.00 0.00 0.00 0.39 -0.06 43 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.29 -0.05 43 0 181 0
29OCT26 8.25 C 0.19 0.20 0.19 0.21 -0.04 43 12 508 +12
29OCT26 8.50 C 0.14 0.14 0.14 0.14 -0.04 42 1 655 -1
29OCT26 8.75 C 0.10 0.10 0.10 0.10 -0.02 43 18 490 0
29OCT26 9.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 201 0
29OCT26 9.25 C 0.00 0.00 0.00 0.05 -0.01 45 0 273 0
29OCT26 9.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 381 0
29OCT26 9.75 C 0.02 0.02 0.02 0.02 -0.01 44 31 657 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 220 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 282 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 166 0
29OCT26 12.00 C 0.02 0.02 0.02 0.01 0.00 66 5 504 -5
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.21 - 0 0 0 -
27NOV26 5.75 C 0.00 0.00 0.00 1.98 -0.12 36 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.75 -0.12 39 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.53 -0.13 40 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.38 -0.06 48 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.16 -0.09 45 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.99 -0.06 45 0 15 0
27NOV26 7.25 C 0.78 0.78 0.78 0.85 -0.06 47 60 75 +60
27NOV26 7.50 C 0.00 0.00 0.00 0.69 -0.07 45 0 15 0
27NOV26 7.75 C 0.51 0.51 0.51 0.58 -0.04 46 15 15 0
27NOV26 8.00 C 0.41 0.41 0.41 0.47 -0.05 45 30 30 +15
27NOV26 8.25 C 0.33 0.33 0.33 0.38 -0.04 45 15 90 0
27NOV26 8.50 C 0.30 0.30 0.30 0.30 -0.04 45 600 692 +561
27NOV26 8.75 C 0.00 0.00 0.00 0.24 -0.03 45 0 348 0
27NOV26 9.00 C 0.00 0.00 0.00 0.19 -0.02 45 0 71 0
27NOV26 9.25 C 0.00 0.00 0.00 0.15 -0.02 46 0 29 0
27NOV26 9.50 C 0.00 0.00 0.00 0.11 -0.02 45 0 62 0
27NOV26 9.75 C 0.00 0.00 0.00 0.09 -0.01 46 0 60 0
27NOV26 10.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 60 0
27NOV26 10.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 70 0
27NOV26 11.00 C 0.04 0.04 0.04 0.02 -0.01 45 5 177 +5
27NOV26 11.50 C 0.03 0.03 0.03 0.01 -0.01 44 2 170 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 258 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC26 5.00 C 0.00 0.00 0.00 2.73 -0.13 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.50 -0.12 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.27 -0.12 42 0 7 0
30DEC26 5.75 C 0.00 0.00 0.00 2.05 -0.12 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.84 -0.11 44 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 1.64 -0.10 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.49 -0.06 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.27 -0.09 44 0 0 0
30DEC26 7.00 C 1.07 1.07 1.07 1.11 -0.08 45 15 15 +12
30DEC26 7.25 C 0.92 0.92 0.92 0.99 -0.05 47 45 75 +45
30DEC26 7.50 C 0.00 0.00 0.00 0.86 -0.06 47 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.73 -0.06 46 0 45 0
30DEC26 8.00 C 0.00 0.00 0.00 0.62 -0.06 46 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.53 -0.05 46 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.45 -0.04 46 0 250 0
30DEC26 8.75 C 0.00 0.00 0.00 0.37 -0.05 45 0 326 0
30DEC26 9.00 C 0.30 0.30 0.30 0.31 -0.04 45 20 198 +20
30DEC26 9.25 C 0.00 0.00 0.00 0.26 -0.03 46 0 119 0
30DEC26 9.50 C 0.00 0.00 0.00 0.21 -0.03 45 0 67 0
30DEC26 9.75 C 0.00 0.00 0.00 0.18 -0.02 46 0 52 0
30DEC26 10.00 C 0.00 0.00 0.00 0.15 -0.02 46 0 56 0
30DEC26 10.50 C 0.00 0.00 0.00 0.10 -0.02 46 0 587 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 256 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 0.00 47 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 68 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 78 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 541 0
30DEC26 16.00 C 0.01 0.01 0.01 0.01 0.00 59 5 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 26 0
30MAR27 5.00 C 0.00 0.00 0.00 2.86 -0.12 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.65 -0.12 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.44 -0.12 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.25 -0.11 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.06 -0.10 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.88 -0.10 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.71 -0.10 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.55 -0.10 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.40 -0.10 45 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.31 -0.06 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.19 -0.06 48 0 31 0
30MAR27 7.75 C 0.00 0.00 0.00 1.07 -0.06 47 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.96 -0.06 47 0 60 0
30MAR27 8.25 C 0.00 0.00 0.00 0.87 -0.05 47 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.77 -0.06 47 0 140 0
30MAR27 8.75 C 0.00 0.00 0.00 0.70 -0.04 47 0 110 0
30MAR27 9.00 C 0.00 0.00 0.00 0.62 -0.04 47 0 150 0
30MAR27 9.25 C 0.00 0.00 0.00 0.56 -0.03 47 0 136 0
30MAR27 9.50 C 0.00 0.00 0.00 0.48 -0.05 46 0 58 0
30MAR27 9.75 C 0.00 0.00 0.00 0.44 -0.03 47 0 30 0
30MAR27 10.00 C 0.00 0.00 0.00 0.39 -0.03 47 0 21 0
30MAR27 10.50 C 0.00 0.00 0.00 0.31 -0.03 47 0 15 0
30MAR27 11.00 C 0.28 0.28 0.28 0.25 -0.01 47 8 84 +8
30MAR27 11.50 C 0.00 0.00 0.00 0.19 -0.02 46 0 57 0
30MAR27 12.00 C 0.00 0.00 0.00 0.15 -0.01 46 0 31 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 0.00 47 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 0.00 48 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 0.00 48 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 0.00 47 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 0.00 46 0 105 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 45 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 48 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 49 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 3.00 -0.12 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.80 -0.12 48 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.61 -0.12 48 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.43 -0.11 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.26 -0.11 48 0 25 0
29JUN27 6.25 C 0.00 0.00 0.00 2.09 -0.11 47 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 1.94 -0.10 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.79 -0.10 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.65 -0.10 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.52 -0.10 46 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 1.41 -0.08 47 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 1.34 -0.04 48 0 130 0
29JUN27 8.00 C 0.00 0.00 0.00 1.19 -0.08 46 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.12 -0.05 47 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.01 -0.07 46 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 0.97 -0.03 48 0 280 0
29JUN27 9.00 C 0.00 0.00 0.00 0.87 -0.05 47 0 11 0
29JUN27 9.25 C 0.00 0.00 0.00 0.80 -0.06 47 0 45 0
29JUN27 9.50 C 0.00 0.00 0.00 0.74 -0.05 47 0 21 0
29JUN27 9.75 C 0.00 0.00 0.00 0.71 -0.02 48 0 88 0
29JUN27 10.00 C 0.00 0.00 0.00 0.62 -0.04 47 0 200 0
29JUN27 10.50 C 0.00 0.00 0.00 0.53 -0.03 47 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 0.45 -0.03 47 0 144 0
29JUN27 11.50 C 0.00 0.00 0.00 0.38 -0.02 48 0 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.33 -0.01 48 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.28 0.00 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.24 0.00 48 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.20 0.00 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.17 0.00 48 0 101 0
29JUN27 14.50 C 0.00 0.00 0.00 0.14 0.00 48 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.12 0.00 48 0 56 0
29JUN27 15.50 C 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.09 0.00 48 0 137 0
29SEP27 5.50 C 0.00 0.00 0.00 2.69 - 51 0 0 -
29SEP27 5.75 C 0.00 0.00 0.00 2.51 -0.12 50 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.35 -0.11 50 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.20 -0.10 50 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.05 -0.10 50 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.91 -0.10 49 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.82 -0.06 51 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.69 -0.07 50 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.58 -0.06 50 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.47 -0.07 50 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.37 -0.07 50 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.28 -0.05 50 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.20 -0.05 50 0 30 0
29SEP27 8.75 C 0.00 0.00 0.00 1.11 -0.06 49 0 30 0
29SEP27 9.00 C 0.00 0.00 0.00 1.03 -0.06 49 0 181 0
29SEP27 9.25 C 0.00 0.00 0.00 0.97 -0.04 49 0 45 0
29SEP27 9.50 C 0.00 0.00 0.00 0.90 -0.05 49 0 30 0
29SEP27 9.75 C 0.00 0.00 0.00 0.84 -0.05 49 0 130 0
29SEP27 10.00 C 0.00 0.00 0.00 0.78 -0.04 49 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 0.68 -0.04 49 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 0.59 -0.03 49 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 0.52 -0.03 49 0 54 0
29SEP27 12.00 C 0.00 0.00 0.00 0.45 -0.03 49 0 21 0
29SEP27 12.50 C 0.00 0.00 0.00 0.39 -0.03 49 0 1 0
TOTAL CALL 966 30,029 +747
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 227 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 210 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 202 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 182 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 162 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 143 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 125 0 82 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 107 0 146 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 90 0 264 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 151 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 267 0
29SEP26 7.25 P 0.02 0.02 0.02 0.01 0.00 39 40 227 -40
29SEP26 7.50 P 0.08 0.08 0.08 0.04 +0.01 34 3 449 0
29SEP26 7.75 P 0.13 0.13 0.13 0.13 +0.02 30 2 524 0
29SEP26 8.00 P 0.43 0.43 0.43 0.32 +0.06 29 22 1,159 -22
29SEP26 8.25 P 0.00 0.00 0.00 0.56 +0.08 0 0 599 0
29SEP26 8.50 P 0.00 0.00 0.00 0.81 +0.09 0 1 642 -1
29SEP26 8.75 P 1.19 1.19 1.19 1.06 +0.09 0 3 249 -12
29SEP26 9.00 P 0.00 0.00 0.00 1.35 +0.13 112 10 216 0
29SEP26 9.25 P 0.00 0.00 0.00 1.60 +0.13 127 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 1.85 +0.13 140 0 65 -15
29SEP26 9.75 P 0.00 0.00 0.00 2.10 +0.13 152 0 0 -15
29SEP26 10.00 P 0.00 0.00 0.00 2.35 +0.13 164 0 24 -6
29SEP26 10.50 P 0.00 0.00 0.00 2.85 +0.13 188 0 32 0
29SEP26 11.00 P 0.00 0.00 0.00 3.35 +0.13 209 0 24 0
29SEP26 11.50 P 0.00 0.00 0.00 3.85 +0.13 228 0 31 0
29SEP26 12.00 P 0.00 0.00 0.00 4.35 +0.13 246 0 26 0
29SEP26 12.50 P 0.00 0.00 0.00 4.85 +0.13 264 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.35 +0.13 281 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 5.85 +0.13 297 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.35 +0.13 311 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.85 +0.13 325 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.35 +0.13 338 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.85 +0.13 351 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.35 +0.13 363 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.85 +0.13 375 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.35 +0.13 387 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.85 +0.13 399 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.35 +0.13 410 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.85 +0.13 421 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.35 +0.13 431 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.85 +0.13 440 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 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 49 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 +0.01 46 0 165 0
29OCT26 6.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 175 0
29OCT26 6.75 P 0.10 0.10 0.10 0.08 +0.01 43 8 333 +8
29OCT26 7.00 P 0.16 0.16 0.16 0.13 +0.01 43 8 226 -8
29OCT26 7.25 P 0.00 0.00 0.00 0.21 +0.02 43 0 390 0
29OCT26 7.50 P 0.35 0.36 0.31 0.30 +0.03 42 142 1,058 -8
29OCT26 7.75 P 0.45 0.45 0.45 0.42 +0.04 42 37 609 +37
29OCT26 8.00 P 0.60 0.65 0.59 0.57 +0.05 42 22 689 +10
29OCT26 8.25 P 0.86 0.86 0.86 0.72 +0.04 40 2 647 -2
29OCT26 8.50 P 0.00 0.00 0.00 0.93 +0.06 42 5 484 -5
29OCT26 8.75 P 0.00 0.00 0.00 1.17 +0.10 47 0 263 0
29OCT26 9.00 P 0.00 0.00 0.00 1.40 +0.10 51 10 112 0
29OCT26 9.25 P 0.00 0.00 0.00 1.63 +0.11 52 0 75 0
29OCT26 9.50 P 0.00 0.00 0.00 1.88 +0.13 58 0 45 0
29OCT26 9.75 P 0.00 0.00 0.00 2.11 +0.12 58 0 15 0
29OCT26 10.00 P 0.00 0.00 0.00 2.36 +0.13 63 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.85 +0.13 68 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.35 +0.13 76 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.85 +0.13 83 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.35 +0.13 90 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.85 +0.13 96 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.02 - 46 0 0 -
27NOV26 5.75 P 0.00 0.00 0.00 0.04 +0.01 47 0 12 0
27NOV26 6.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 4 0
27NOV26 6.25 P 0.00 0.00 0.00 0.09 +0.01 46 0 30 0
27NOV26 6.50 P 0.00 0.00 0.00 0.13 +0.01 45 0 140 0
27NOV26 6.75 P 0.00 0.00 0.00 0.19 +0.02 45 0 166 0
27NOV26 7.00 P 0.28 0.28 0.28 0.27 +0.03 45 3 298 +3
27NOV26 7.25 P 0.00 0.00 0.00 0.35 +0.03 44 0 185 0
27NOV26 7.50 P 0.49 0.49 0.49 0.46 +0.04 44 6 172 0
27NOV26 7.75 P 0.60 0.60 0.60 0.59 +0.05 45 10 240 +10
27NOV26 8.00 P 0.75 0.80 0.75 0.73 +0.05 45 49 3,295 +13
27NOV26 8.25 P 0.90 0.95 0.90 0.88 +0.05 44 47 440 +47
27NOV26 8.50 P 0.00 0.00 0.00 1.07 +0.05 45 6 330 0
27NOV26 8.75 P 0.00 0.00 0.00 1.28 +0.08 47 0 293 0
27NOV26 9.00 P 0.00 0.00 0.00 1.50 +0.10 49 0 95 0
27NOV26 9.25 P 0.00 0.00 0.00 1.70 +0.09 48 0 45 0
27NOV26 9.50 P 0.00 0.00 0.00 1.93 +0.11 50 0 70 0
27NOV26 9.75 P 0.00 0.00 0.00 2.11 +0.06 44 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.39 +0.12 53 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.87 +0.12 56 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.35 +0.12 58 0 1 0
27NOV26 11.50 P 0.00 0.00 0.00 3.85 +0.13 63 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.35 +0.13 69 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.85 +0.13 74 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 47 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 45 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 0.00 46 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.01 46 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 0.00 45 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.16 +0.01 45 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 +0.01 45 0 24 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 +0.02 45 0 323 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 +0.03 45 0 173 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 +0.03 45 0 145 0
30DEC26 7.50 P 0.00 0.00 0.00 0.58 +0.03 44 0 124 0
30DEC26 7.75 P 0.00 0.00 0.00 0.70 +0.03 44 0 169 0
30DEC26 8.00 P 0.91 0.91 0.91 0.85 +0.05 44 1 279 -1
30DEC26 8.25 P 0.00 0.00 0.00 1.01 +0.05 44 0 190 0
30DEC26 8.50 P 0.00 0.00 0.00 1.21 +0.09 47 0 273 0
30DEC26 8.75 P 0.00 0.00 0.00 1.40 +0.09 47 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.55 +0.05 44 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.76 +0.06 45 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 2.01 +0.10 49 0 24 0
30DEC26 9.75 P 0.00 0.00 0.00 2.22 +0.10 49 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.45 +0.11 50 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.90 +0.11 51 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.37 +0.11 52 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 3.85 +0.12 53 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.35 +0.13 58 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.85 +0.13 62 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.35 +0.13 66 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.85 +0.13 69 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.35 +0.13 73 0 0 -30
30DEC26 14.50 P 0.00 0.00 0.00 6.85 +0.13 76 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.35 +0.13 79 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.85 +0.13 82 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.35 +0.13 85 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.85 +0.13 88 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.35 +0.13 91 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.85 +0.13 93 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.35 +0.13 96 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.85 +0.13 99 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.35 +0.13 101 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.85 +0.13 103 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 0.00 47 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.13 +0.01 47 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.22 +0.01 47 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.28 +0.01 47 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 0.35 +0.02 47 0 0 0
30MAR27 6.50 P 0.45 0.45 0.45 0.42 +0.02 46 20 83 +20
30MAR27 6.75 P 0.00 0.00 0.00 0.50 +0.02 45 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.61 +0.03 45 0 123 0
30MAR27 7.25 P 0.00 0.00 0.00 0.72 +0.03 45 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.84 +0.04 45 0 17 0
30MAR27 7.75 P 1.01 1.01 1.01 0.97 +0.04 45 3 115 0
30MAR27 8.00 P 0.00 0.00 0.00 1.11 +0.04 45 0 140 0
30MAR27 8.25 P 0.00 0.00 0.00 1.32 +0.10 48 0 125 0
30MAR27 8.50 P 0.00 0.00 0.00 1.43 +0.03 45 0 125 0
30MAR27 8.75 P 0.00 0.00 0.00 1.65 +0.08 47 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.83 +0.08 47 0 105 0
30MAR27 9.25 P 0.00 0.00 0.00 2.01 +0.08 47 0 140 0
30MAR27 9.50 P 0.00 0.00 0.00 2.21 +0.08 48 0 34 0
30MAR27 9.75 P 0.00 0.00 0.00 2.41 +0.09 48 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.62 +0.09 48 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 3.04 +0.10 49 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.49 +0.11 50 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.94 +0.12 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.40 +0.11 50 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.87 +0.12 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.35 +0.12 51 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.85 +0.13 54 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.35 +0.13 56 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.85 +0.13 59 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.35 +0.13 62 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.85 +0.13 64 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.35 +0.13 66 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.85 +0.13 68 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.35 +0.13 71 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.85 +0.13 73 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.35 +0.13 75 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.85 +0.13 77 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.35 +0.13 79 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.19 +0.02 48 0 55 0
29JUN27 5.25 P 0.00 0.00 0.00 0.24 +0.02 48 0 60 0
29JUN27 5.50 P 0.00 0.00 0.00 0.29 +0.01 48 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.38 +0.04 49 0 51 0
29JUN27 6.00 P 0.00 0.00 0.00 0.45 +0.03 48 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.54 +0.04 48 0 51 0
29JUN27 6.50 P 0.00 0.00 0.00 0.64 +0.04 49 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.72 +0.02 47 0 2 0
29JUN27 7.00 P 0.87 0.87 0.87 0.84 +0.04 48 10 40 +10
29JUN27 7.25 P 0.00 0.00 0.00 0.96 +0.04 48 0 110 0
29JUN27 7.50 P 0.00 0.00 0.00 1.08 +0.04 47 0 78 0
29JUN27 7.75 P 0.00 0.00 0.00 1.23 +0.06 48 0 352 0
29JUN27 8.00 P 0.00 0.00 0.00 1.35 +0.04 47 0 299 0
29JUN27 8.25 P 0.00 0.00 0.00 1.50 +0.04 47 0 71 0
29JUN27 8.50 P 0.00 0.00 0.00 1.66 +0.04 47 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 1.81 +0.07 46 0 263 0
29JUN27 9.00 P 0.00 0.00 0.00 2.04 +0.07 48 0 141 0
29JUN27 9.25 P 0.00 0.00 0.00 2.22 +0.07 48 0 65 0
29JUN27 9.50 P 0.00 0.00 0.00 2.41 +0.08 48 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.60 +0.08 49 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.79 +0.08 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.20 +0.09 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.62 +0.10 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.05 +0.10 49 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.50 +0.11 50 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.95 +0.11 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.41 +0.11 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.88 +0.12 50 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.37 +0.13 51 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.85 +0.12 52 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.35 +0.13 54 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.85 +0.13 56 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.35 +0.13 58 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.48 - 49 0 0 -
29SEP27 5.75 P 0.00 0.00 0.00 0.56 +0.01 49 0 12 0
29SEP27 6.00 P 0.00 0.00 0.00 0.65 +0.01 49 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.74 0.00 48 0 10 0
29SEP27 6.50 P 0.00 0.00 0.00 0.85 +0.01 48 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 0.96 +0.01 48 0 0 0
29SEP27 7.00 P 1.12 1.12 1.12 1.11 +0.05 48 10 49 0
29SEP27 7.25 P 0.00 0.00 0.00 1.21 +0.02 47 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.34 +0.02 47 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.49 +0.04 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.63 +0.03 47 0 25 0
29SEP27 8.25 P 0.00 0.00 0.00 1.78 +0.02 46 0 26 0
29SEP27 8.50 P 0.00 0.00 0.00 2.02 +0.11 49 0 83 0
29SEP27 8.75 P 0.00 0.00 0.00 2.18 +0.06 49 0 303 0
29SEP27 9.00 P 0.00 0.00 0.00 2.35 +0.06 49 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 2.50 +0.05 47 0 37 0
29SEP27 9.50 P 0.00 0.00 0.00 2.68 +0.07 47 0 80 0
29SEP27 9.75 P 0.00 0.00 0.00 2.87 +0.08 47 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.06 +0.08 47 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 3.45 +0.08 47 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.86 +0.09 47 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.27 +0.09 47 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.69 +0.09 47 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.12 +0.09 46 0 0 0
TOTAL PUT 480 25,595 -7
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 0.00 182 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.83 0.00 171 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.73 0.00 149 0 50 0
29SEP26 2.20 C 0.00 0.00 0.00 0.63 0.00 129 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.53 0.00 109 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.43 0.00 90 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.33 0.00 71 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.23 0.00 52 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.13 -0.01 32 0 33 0
29SEP26 2.80 C 0.05 0.05 0.05 0.05 -0.01 30 35 65 +5
29SEP26 2.90 C 0.00 0.00 0.00 0.02 0.00 40 0 270 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 50 0 702 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 68 0 486 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 85 0 585 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 100 0 835 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 114 0 347 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 128 0 400 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 141 0 503 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 153 0 186 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 165 0 8 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 176 0 390 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 187 0 160 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 217 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 226 0 60 0
29OCT26 1.95 C 0.00 0.00 0.00 0.88 0.00 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.83 0.00 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.64 0.00 51 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.54 -0.01 43 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.44 -0.01 36 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.37 +0.01 45 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.28 0.00 40 0 0 0
29OCT26 2.70 C 0.20 0.20 0.20 0.21 +0.01 39 30 93 +30
29OCT26 2.80 C 0.12 0.14 0.11 0.15 0.00 38 180 280 +100
29OCT26 2.90 C 0.00 0.00 0.00 0.10 0.00 37 0 510 0
29OCT26 3.00 C 0.07 0.07 0.07 0.07 0.00 38 24 539 0
29OCT26 3.10 C 0.05 0.05 0.05 0.05 +0.01 40 30 292 0
29OCT26 3.20 C 0.03 0.03 0.03 0.03 0.00 39 30 710 +30
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 48 0 40 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 52 0 102 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 67 0 500 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 70 0 110 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
27NOV26 1.95 C 0.00 0.00 0.00 0.89 -0.01 47 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.85 0.00 54 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.75 -0.01 48 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.66 -0.01 48 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.58 0.00 50 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.49 -0.01 46 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.41 0.00 44 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.34 -0.01 44 0 0 0
27NOV26 2.70 C 0.23 0.23 0.23 0.27 0.00 42 30 180 +30
27NOV26 2.80 C 0.18 0.18 0.18 0.21 -0.01 40 60 482 +60
27NOV26 2.90 C 0.14 0.17 0.14 0.17 0.00 42 113 606 +5
27NOV26 3.00 C 0.11 0.11 0.11 0.13 0.00 41 49 797 0
27NOV26 3.10 C 0.00 0.00 0.00 0.11 +0.01 44 0 569 0
27NOV26 3.20 C 0.08 0.08 0.08 0.08 0.00 42 74 169 -20
27NOV26 3.30 C 0.06 0.06 0.06 0.07 0.00 45 67 340 0
27NOV26 3.40 C 0.05 0.05 0.05 0.05 0.00 44 75 850 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 44 0 629 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 41 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 49 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 54 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 0.91 -0.01 50 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.87 0.00 53 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.78 0.00 51 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.69 0.00 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.61 0.00 48 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 0.44 -0.01 42 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.38 -0.01 43 0 0 0
30DEC26 2.70 C 0.28 0.28 0.28 0.31 0.00 40 30 32 +28
30DEC26 2.80 C 0.25 0.25 0.25 0.26 -0.01 41 16 46 +16
30DEC26 2.90 C 0.00 0.00 0.00 0.21 -0.01 40 0 207 0
30DEC26 3.00 C 0.15 0.15 0.15 0.17 -0.01 40 30 213 +30
30DEC26 3.10 C 0.12 0.12 0.12 0.14 -0.01 40 43 193 +43
30DEC26 3.20 C 0.00 0.00 0.00 0.12 0.00 42 0 488 0
30DEC26 3.30 C 0.00 0.00 0.00 0.10 0.00 42 0 461 0
30DEC26 3.40 C 0.00 0.00 0.00 0.08 0.00 42 0 500 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 286 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 0.00 42 0 151 0
30DEC26 3.70 C 0.06 0.06 0.06 0.04 0.00 42 89 969 +89
30DEC26 3.80 C 0.05 0.05 0.05 0.03 0.00 42 89 908 +89
30DEC26 3.90 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.02 0.01 0.00 45 30 60 +30
30MAR27 1.95 C 0.00 0.00 0.00 0.96 -0.01 49 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.92 0.00 49 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.82 -0.02 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.74 -0.02 43 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.66 -0.02 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.59 -0.01 41 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.52 -0.02 40 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.46 -0.02 40 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.41 -0.01 41 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.36 -0.01 41 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.32 -0.01 41 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.24 -0.01 41 0 50 0
30MAR27 3.20 C 0.00 0.00 0.00 0.21 -0.01 41 0 21 0
30MAR27 3.30 C 0.00 0.00 0.00 0.19 -0.01 42 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 0.00 42 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 -0.01 41 0 420 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 0.00 42 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 0.00 42 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 0.00 40 0 545 0
29JUN27 1.95 C 0.00 0.00 0.00 1.01 0.00 48 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.97 0.00 47 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.89 0.00 46 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.81 -0.01 44 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.74 -0.01 44 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.67 -0.02 43 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.61 -0.01 42 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.56 -0.01 43 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.51 -0.01 43 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.46 -0.01 43 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.42 0.00 43 0 0 0
29JUN27 3.00 C 0.35 0.35 0.35 0.37 -0.01 42 1 2 +1
29JUN27 3.10 C 0.00 0.00 0.00 0.34 -0.01 42 0 185 0
29JUN27 3.20 C 0.00 0.00 0.00 0.31 0.00 43 0 0 0
29JUN27 3.30 C 0.25 0.25 0.25 0.28 0.00 43 60 150 +60
29JUN27 3.40 C 0.00 0.00 0.00 0.24 -0.01 42 0 100 0
29JUN27 3.50 C 0.00 0.00 0.00 0.22 0.00 42 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.20 0.00 42 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.18 0.00 42 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.16 0.00 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 0.00 42 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.12 0.00 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 1.02 -0.01 43 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.98 -0.02 43 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.91 -0.02 42 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.84 -0.02 42 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.77 -0.02 41 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.71 -0.02 41 0 5 0
29SEP27 2.50 C 0.00 0.00 0.00 0.65 -0.01 41 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.60 -0.01 41 0 3 0
29SEP27 2.70 C 0.00 0.00 0.00 0.56 0.00 42 0 5 0
29SEP27 2.80 C 0.00 0.00 0.00 0.52 +0.01 43 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.47 -0.01 42 0 60 0
29SEP27 3.00 C 0.00 0.00 0.00 0.43 -0.02 42 0 151 0
29SEP27 3.10 C 0.00 0.00 0.00 0.40 -0.01 42 0 126 0
29SEP27 3.20 C 0.00 0.00 0.00 0.37 0.00 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.34 -0.01 42 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 0.00 44 0 117 0
29SEP27 3.60 C 0.00 0.00 0.00 0.28 +0.01 44 0 5 0
29SEP27 3.70 C 0.00 0.00 0.00 0.25 0.00 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 1,185 29,256 +626
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 199 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 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 62 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 0.00 44 0 1,295 0
29SEP26 2.90 P 0.00 0.00 0.00 0.09 -0.01 35 0 207 0
29SEP26 3.00 P 0.00 0.00 0.00 0.18 0.00 43 0 344 0
29SEP26 3.10 P 0.00 0.00 0.00 0.28 0.00 59 0 348 0
29SEP26 3.20 P 0.00 0.00 0.00 0.38 0.00 75 0 655 0
29SEP26 3.30 P 0.00 0.00 0.00 0.48 0.00 89 0 30 -5
29SEP26 3.40 P 0.00 0.00 0.00 0.58 0.00 102 0 3 0
29SEP26 3.50 P 0.00 0.00 0.00 0.68 0.00 115 0 0 0
29SEP26 3.60 P 0.80 0.80 0.80 0.80 +0.02 175 3 250 0
29SEP26 3.70 P 0.00 0.00 0.00 0.88 0.00 138 0 0 0
29SEP26 3.80 P 1.00 1.00 1.00 1.00 +0.02 203 5 6 0
29SEP26 3.90 P 0.00 0.00 0.00 1.09 +0.01 194 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.18 0.00 170 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.29 +0.01 216 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.38 0.00 190 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.49 +0.01 236 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.58 0.00 208 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 68 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 45 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.03 0.00 42 0 50 0
29OCT26 2.60 P 0.05 0.05 0.05 0.05 +0.01 41 43 468 +43
29OCT26 2.70 P 0.10 0.10 0.10 0.08 0.00 40 60 334 0
29OCT26 2.80 P 0.15 0.15 0.12 0.12 0.00 39 1,038 3,084 +801
29OCT26 2.90 P 0.17 0.17 0.17 0.17 0.00 38 60 198 0
29OCT26 3.00 P 0.00 0.00 0.00 0.23 -0.01 36 0 220 0
29OCT26 3.10 P 0.00 0.00 0.00 0.31 0.00 37 0 207 0
29OCT26 3.20 P 0.00 0.00 0.00 0.40 0.00 40 0 670 0
29OCT26 3.30 P 0.00 0.00 0.00 0.50 +0.01 46 0 261 0
29OCT26 3.40 P 0.00 0.00 0.00 0.59 0.00 46 0 40 0
29OCT26 3.50 P 0.69 0.69 0.69 0.68 0.00 44 3 3 +3
29OCT26 3.60 P 0.00 0.00 0.00 0.80 +0.02 63 0 0 0
29OCT26 3.70 P 0.89 0.89 0.89 0.88 0.00 52 5 5 +5
29OCT26 3.80 P 0.00 0.00 0.00 1.00 +0.02 73 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 1.09 +0.01 70 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.19 +0.01 74 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.29 +0.01 78 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.38 0.00 71 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.49 +0.01 86 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.58 0.00 78 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 0.00 0.00 0.00 0.01 0.00 44 0 470 0
27NOV26 2.20 P 0.00 0.00 0.00 0.02 0.00 45 0 254 0
27NOV26 2.30 P 0.00 0.00 0.00 0.03 0.00 44 0 519 0
27NOV26 2.40 P 0.00 0.00 0.00 0.05 0.00 45 0 154 0
27NOV26 2.50 P 0.00 0.00 0.00 0.07 0.00 44 0 640 0
27NOV26 2.60 P 0.12 0.12 0.11 0.10 0.00 43 60 139 0
27NOV26 2.70 P 0.16 0.16 0.14 0.14 0.00 44 90 403 0
27NOV26 2.80 P 0.20 0.21 0.18 0.19 +0.01 44 628 665 +380
27NOV26 2.90 P 0.27 0.27 0.24 0.23 0.00 41 120 634 -30
27NOV26 3.00 P 0.00 0.00 0.00 0.30 +0.01 43 0 437 0
27NOV26 3.10 P 0.00 0.00 0.00 0.38 +0.01 45 0 829 0
27NOV26 3.20 P 0.00 0.00 0.00 0.45 0.00 44 0 421 0
27NOV26 3.30 P 0.00 0.00 0.00 0.53 0.00 45 0 242 0
27NOV26 3.40 P 0.00 0.00 0.00 0.62 +0.01 47 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.71 +0.01 48 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.80 +0.01 48 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.89 0.00 47 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.00 +0.02 55 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.09 +0.01 54 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.19 +0.01 57 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.29 +0.01 60 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.38 0.00 55 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.49 +0.01 66 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.58 0.00 61 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 0.03 -0.01 41 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 0.00 43 0 400 0
30DEC26 2.40 P 0.00 0.00 0.00 0.07 -0.01 42 0 23 0
30DEC26 2.50 P 0.00 0.00 0.00 0.10 0.00 42 0 8 0
30DEC26 2.60 P 0.15 0.15 0.14 0.13 -0.01 42 90 126 +60
30DEC26 2.70 P 0.19 0.19 0.17 0.17 -0.01 41 240 1,667 0
30DEC26 2.80 P 0.24 0.24 0.22 0.22 0.00 42 90 390 0
30DEC26 2.90 P 0.30 0.30 0.30 0.28 +0.01 43 90 135 +7
30DEC26 3.00 P 0.00 0.00 0.00 0.33 -0.01 41 0 464 0
30DEC26 3.10 P 0.00 0.00 0.00 0.40 -0.01 41 0 992 0
30DEC26 3.20 P 0.00 0.00 0.00 0.49 +0.01 45 0 723 0
30DEC26 3.30 P 0.00 0.00 0.00 0.56 0.00 43 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.64 0.00 44 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.73 +0.01 45 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.82 +0.01 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.91 +0.01 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.00 +0.01 46 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.09 0.00 45 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 1.19 +0.01 48 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.29 +0.01 51 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.39 +0.01 53 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.49 +0.01 55 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.58 0.00 52 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.03 -0.01 41 0 30 0
30MAR27 2.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 53 0
30MAR27 2.10 P 0.00 0.00 0.00 0.06 0.00 43 0 50 0
30MAR27 2.20 P 0.00 0.00 0.00 0.08 0.00 42 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.11 0.00 43 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.14 0.00 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 0.00 0.00 0.00 0.36 0.00 42 0 265 0
30MAR27 3.00 P 0.00 0.00 0.00 0.41 -0.01 41 0 125 0
30MAR27 3.10 P 0.00 0.00 0.00 0.49 0.00 42 0 75 0
30MAR27 3.20 P 0.00 0.00 0.00 0.56 +0.01 43 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.64 +0.02 44 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.72 +0.02 45 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.80 +0.01 45 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.88 +0.01 45 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.96 +0.01 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.05 +0.01 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.14 +0.01 46 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.23 +0.01 47 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.33 +0.02 49 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.42 +0.02 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.50 +0.01 46 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.60 +0.01 48 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 0.15 0.15 0.15 0.13 0.00 43 60 60 +60
29JUN27 2.30 P 0.00 0.00 0.00 0.16 0.00 43 0 15 0
29JUN27 2.40 P 0.20 0.20 0.20 0.19 -0.01 42 60 105 +30
29JUN27 2.50 P 0.24 0.25 0.24 0.24 +0.01 43 35 155 -25
29JUN27 2.60 P 0.00 0.00 0.00 0.28 0.00 43 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.32 0.00 42 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.37 +0.01 42 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 0.47 -0.01 40 0 108 0
29JUN27 3.10 P 0.00 0.00 0.00 0.55 0.00 42 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.62 0.00 42 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.70 +0.01 44 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.78 +0.01 44 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.86 +0.02 45 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.94 +0.01 45 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 1.02 +0.01 45 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.10 +0.01 45 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.19 +0.02 46 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.28 +0.03 47 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.36 +0.01 46 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.45 +0.02 47 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.54 +0.02 47 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.63 +0.02 47 0 1 0
29SEP27 1.95 P 0.00 0.00 0.00 0.11 +0.01 45 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 0.15 +0.01 44 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 0.35 +0.01 44 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 0.46 0.46 0.46 0.45 0.00 44 30 283 0
29SEP27 2.90 P 0.00 0.00 0.00 0.51 +0.01 44 0 32 0
29SEP27 3.00 P 0.00 0.00 0.00 0.57 0.00 44 0 78 0
29SEP27 3.10 P 0.00 0.00 0.00 0.63 0.00 44 0 90 0
29SEP27 3.20 P 0.00 0.00 0.00 0.70 +0.01 44 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.77 +0.01 45 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.85 +0.01 46 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.92 +0.01 45 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.00 +0.01 46 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.08 +0.01 46 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.16 +0.01 46 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.24 +0.03 46 0 5 0
29SEP27 4.00 P 0.00 0.00 0.00 1.33 +0.01 47 0 20 0
29SEP27 4.10 P 0.00 0.00 0.00 1.41 +0.01 47 0 0 0
TOTAL PUT 2,810 31,566 +1,329
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 54.300
29SEP26 40.00 C 0.00 0.00 0.00 14.31 +0.36 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.31 +0.36 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.31 +0.35 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.31 +0.36 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.31 +0.43 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.31 +0.43 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.32 +0.44 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.32 +0.44 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.32 +0.44 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.32 +0.45 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.32 +0.45 31 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 1.83 +0.41 17 0 86 0
29SEP26 55.00 C 0.03 0.03 0.03 0.13 +0.05 16 2 259 -2
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 25 0 253 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 236 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 38 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 82 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 105 0 71 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 116 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 127 0 51 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 136 0 289 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 146 0 200 0
29OCT26 43.00 C 0.00 0.00 0.00 11.42 +0.46 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 10.42 +0.43 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 9.43 +0.44 23 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 8.43 +0.44 17 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 7.44 +0.44 19 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 6.45 +0.44 18 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 5.47 +0.43 18 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 4.53 +0.42 18 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 2.42 +0.39 18 0 58 0
29OCT26 55.00 C 0.63 0.63 0.63 0.95 +0.22 18 5 99 0
29OCT26 57.50 C 0.15 0.15 0.15 0.27 +0.08 18 2 184 0
29OCT26 60.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 326 0
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 23 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 39 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 49 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 11.52 +0.52 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 10.53 +0.43 17 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 9.54 +0.43 18 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 8.56 +0.43 18 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 7.59 +0.42 19 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 6.64 +0.41 19 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 5.71 +0.44 18 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 4.83 +0.42 18 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 2.82 +0.26 17 0 33 0
27NOV26 55.00 C 1.11 1.11 1.07 1.47 +0.16 18 17 158 +17
27NOV26 57.50 C 0.00 0.00 0.00 0.65 +0.08 18 0 337 0
27NOV26 60.00 C 0.00 0.00 0.00 0.24 +0.02 18 0 101 0
27NOV26 62.50 C 0.00 0.00 0.00 0.08 +0.01 18 0 40 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 +0.01 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 31 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 12.64 +0.58 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.65 +0.55 18 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.67 +0.43 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.70 +0.42 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 8.74 +0.41 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.81 +0.41 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.90 +0.39 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.03 +0.46 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.05 +0.30 17 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 3.30 +0.27 18 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 2.03 +0.20 19 0 23 0
30DEC26 57.50 C 0.00 0.00 0.00 1.10 +0.12 19 0 2 0
30DEC26 60.00 C 0.45 0.45 0.38 0.53 +0.06 19 20 65 +15
30DEC26 62.50 C 0.00 0.00 0.00 0.24 +0.03 19 0 37 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 0.00 19 0 23 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 13.01 +0.65 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.06 +0.60 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.13 +0.41 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.22 +0.41 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.33 +0.39 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.47 +0.38 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.64 +0.36 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.65 +0.33 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.92 +0.31 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.32 +0.26 18 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.11 +0.21 19 0 50 0
30MAR27 57.50 C 0.00 0.00 0.00 2.08 +0.15 19 0 7 0
30MAR27 60.00 C 1.00 1.00 1.00 1.34 +0.15 19 1 21 +1
30MAR27 62.50 C 0.00 0.00 0.00 0.83 +0.08 19 0 5 0
30MAR27 65.00 C 0.45 0.45 0.43 0.48 +0.02 19 10 30 +10
30MAR27 67.50 C 0.00 0.00 0.00 0.29 +0.03 19 0 40 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.03 0.00 20 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 0.02 0.00 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 12.17 +0.36 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.31 +0.36 11 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.80 +0.38 20 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 9.97 +0.37 20 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.17 +0.36 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.40 +0.35 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.43 +0.32 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.75 +0.30 18 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 5.23 +0.27 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.95 +0.22 19 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 2.91 +0.18 19 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 2.10 +0.14 19 0 1 0
29JUN27 62.50 C 1.22 1.22 1.22 1.52 +0.13 20 5 5 +5
29JUN27 65.00 C 0.90 0.90 0.90 1.05 +0.08 20 3 20 +3
29JUN27 67.50 C 0.00 0.00 0.00 0.71 +0.06 20 0 10 0
29JUN27 70.00 C 0.00 0.00 0.00 0.47 +0.04 20 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 0.32 +0.03 20 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 0.21 +0.02 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.05 0.00 20 0 5 0
29SEP27 43.00 C 0.00 0.00 0.00 12.39 +0.35 13 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.56 +0.35 15 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 11.10 +0.39 20 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 10.30 +0.37 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.54 +0.37 20 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.80 +0.34 20 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.86 +0.33 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.21 +0.30 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.76 +0.27 19 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.52 +0.24 19 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.49 +0.21 20 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.65 +0.17 20 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.99 +0.11 20 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.47 +0.03 20 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.08 +0.02 20 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.78 +0.02 20 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.59 +0.05 20 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.41 +0.04 20 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.29 +0.03 20 0 2 0
TOTAL CALL 65 4,150 +49
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 115 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 51 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 80 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 70 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 193 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 468 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 -0.03 19 0 253 0
29SEP26 55.00 P 1.35 1.35 1.35 0.82 -0.39 16 13 341 0
29SEP26 57.50 P 0.00 0.00 0.00 3.20 -0.44 0 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 5.70 -0.44 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.20 -0.44 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.02 -0.12 128 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.60 -0.04 155 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.17 +0.03 180 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.75 +0.11 206 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.32 +0.18 229 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.90 +0.26 253 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.47 +0.33 275 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 29.00 +0.36 294 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
29OCT26 46.00 P 0.04 0.04 0.04 0.01 0.00 23 4 76 +4
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 55 0
29OCT26 48.00 P 0.00 0.00 0.00 0.02 0.00 19 0 92 0
29OCT26 49.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 317 0
29OCT26 50.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 282 0
29OCT26 52.50 P 0.73 0.73 0.73 0.49 -0.08 18 2 271 +2
29OCT26 55.00 P 1.93 1.93 1.93 1.58 -0.23 19 9 224 +4
29OCT26 57.50 P 0.00 0.00 0.00 3.37 -0.47 18 0 2 0
29OCT26 60.00 P 0.00 0.00 0.00 5.87 -0.28 27 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 8.20 -0.44 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 11.02 -0.12 46 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 13.60 -0.04 56 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.17 +0.03 65 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.75 +0.11 74 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.32 +0.18 82 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 23.90 +0.26 90 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 26.47 +0.33 98 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 29.00 +0.36 104 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 80 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 18 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 31 0
27NOV26 46.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 3 0
27NOV26 47.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 6 0
27NOV26 48.00 P 0.00 0.00 0.00 0.09 -0.03 19 0 42 0
27NOV26 49.00 P 0.00 0.00 0.00 0.16 -0.06 18 0 45 0
27NOV26 50.00 P 0.52 0.52 0.52 0.28 -0.09 19 50 211 +50
27NOV26 52.50 P 0.00 0.00 0.00 0.87 -0.18 19 0 96 0
27NOV26 55.00 P 0.00 0.00 0.00 2.01 -0.29 19 0 45 0
27NOV26 57.50 P 0.00 0.00 0.00 3.75 -0.37 20 0 1 0
27NOV26 60.00 P 0.00 0.00 0.00 5.95 -0.33 22 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 8.20 -0.44 0 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 11.02 -0.12 36 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 13.60 -0.04 43 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 16.17 +0.03 49 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 18.75 +0.11 56 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 21.32 +0.18 62 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 23.90 +0.26 68 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 26.47 +0.33 74 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 0.03 -0.01 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.14 -0.03 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.23 -0.05 19 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.35 -0.07 19 0 36 0
30DEC26 50.00 P 0.00 0.00 0.00 0.53 -0.09 19 0 51 0
30DEC26 52.50 P 0.00 0.00 0.00 1.21 -0.16 19 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.41 -0.25 20 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 4.05 -0.34 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 6.11 -0.37 21 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 8.22 -0.43 19 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 11.02 -0.12 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.60 -0.04 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.17 +0.03 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.75 +0.11 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.32 +0.18 52 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.90 +0.24 57 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.47 +0.33 62 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 29.00 +0.36 65 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.16 -0.03 19 0 30 0
30MAR27 45.00 P 0.00 0.00 0.00 0.24 -0.04 19 0 17 0
30MAR27 46.00 P 0.00 0.00 0.00 0.33 -0.06 19 0 25 0
30MAR27 47.00 P 0.00 0.00 0.00 0.47 -0.07 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.64 -0.08 19 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.85 -0.10 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.10 -0.12 19 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 1.95 -0.18 20 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 3.15 -0.24 20 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.69 -0.31 20 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 6.37 -0.34 19 0 66 0
30MAR27 62.50 P 0.00 0.00 0.00 8.44 -0.39 19 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.06 -0.17 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 13.60 -0.04 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.17 +0.03 32 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 18.75 +0.11 36 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.32 +0.18 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.90 +0.24 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.47 +0.33 47 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 29.00 +0.36 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.29 -0.02 20 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 0.38 -0.05 20 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.51 -0.03 20 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 0.67 -0.06 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.84 -0.09 20 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.07 -0.09 20 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 1.32 -0.12 20 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.63 -0.12 20 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.55 -0.18 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.77 -0.23 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.26 -0.27 21 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 7.02 -0.32 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.75 -0.36 20 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 11.23 -0.24 23 0 37 0
29JUN27 67.50 P 0.00 0.00 0.00 13.63 -0.12 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 16.17 +0.03 28 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 18.75 +0.11 31 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 21.32 +0.18 35 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.90 +0.24 38 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 26.47 +0.33 41 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 29.00 +0.36 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.54 -0.04 20 0 4 0
29SEP27 44.00 P 0.00 0.00 0.00 0.70 -0.06 20 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.88 -0.06 20 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.09 -0.08 20 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.32 -0.08 20 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.59 -0.11 20 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.89 -0.11 20 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 2.24 -0.13 20 0 5 0
29SEP27 52.50 P 0.00 0.00 0.00 3.25 -0.17 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.49 -0.20 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 5.95 -0.25 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 7.63 -0.29 21 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 9.51 -0.04 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 11.58 -0.36 22 0 5 0
29SEP27 67.50 P 0.00 0.00 0.00 13.82 -0.23 23 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 16.21 -0.06 25 0 8 0
29SEP27 72.50 P 0.00 0.00 0.00 18.75 +0.11 28 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 21.32 +0.18 31 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 23.90 +0.24 33 0 0 0
TOTAL PUT 78 5,357 +60
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$ 71.200
25SEP26 52.00 C 0.00 0.00 0.00 19.20 -0.75 0 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 18.20 -0.75 0 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 17.20 -0.75 0 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 16.20 -0.75 0 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 15.20 -0.75 0 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 14.20 -0.75 0 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 13.20 -0.75 0 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 12.20 -0.75 0 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 11.20 -0.75 0 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 10.20 -0.76 0 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 9.20 -0.76 0 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 8.20 -0.76 0 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 7.20 -0.76 0 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 6.20 -0.76 0 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 5.20 -0.76 0 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 4.20 -0.76 0 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 3.20 -0.76 0 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 2.20 -0.76 0 0 0 0
25SEP26 70.00 C 0.50 0.50 0.50 1.20 -0.77 0 60 0 -30
25SEP26 71.00 C 0.00 0.00 0.00 0.20 -0.90 0 0 0 -30
25SEP26 72.00 C 0.10 0.10 0.10 0.00 -0.42 0 10 236 0
25SEP26 73.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 248 0
25SEP26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
25SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
25SEP26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.22 -0.75 129 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.22 -0.75 122 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.22 -0.75 115 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.72 -0.75 97 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.22 -0.75 81 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.72 -0.75 64 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.22 -0.75 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 8.72 -0.76 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.22 -0.76 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 3.74 -0.75 26 0 0 0
29SEP26 70.00 C 1.24 1.24 0.95 1.49 -0.71 24 215 165 +153
29SEP26 72.50 C 0.16 0.32 0.16 0.31 -0.36 26 58 548 +5
29SEP26 75.00 C 0.00 0.00 0.00 0.03 -0.08 27 0 1,632 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,877 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,458 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,486 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,139 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 308 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3,534 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 94 0 618 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 102 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 110 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 118 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 126 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 133 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 154 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 160 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 167 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 173 0 63 0
02OCT26 52.00 C 0.00 0.00 0.00 19.23 -0.75 0 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 18.23 -0.76 0 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 17.23 -0.76 0 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 16.23 -0.76 0 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 15.23 -0.76 0 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 14.23 -0.76 0 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 13.23 -0.76 0 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 12.23 -0.76 0 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 11.23 -0.76 0 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 10.24 -0.75 42 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 9.24 -0.75 37 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 8.24 -0.75 33 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 7.24 -0.75 28 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 6.24 -0.76 24 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 5.25 -0.75 25 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 4.27 -0.75 24 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 3.39 -0.67 27 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 2.50 -0.74 26 0 0 0
02OCT26 70.00 C 1.21 1.21 1.21 1.73 -0.68 25 6 24 -6
02OCT26 71.00 C 0.75 0.85 0.75 1.09 -0.59 24 100 56 +37
02OCT26 72.00 C 0.48 0.48 0.39 0.61 -0.48 23 36 143 +30
02OCT26 73.00 C 0.00 0.00 0.00 0.32 -0.34 23 0 105 0
02OCT26 74.00 C 0.16 0.16 0.16 0.15 -0.22 23 10 106 +7
02OCT26 75.00 C 0.00 0.00 0.00 0.07 -0.12 24 0 30 0
02OCT26 76.00 C 0.00 0.00 0.00 0.03 -0.06 24 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 22.36 -0.73 50 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 21.37 -0.72 49 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 18.85 -0.75 33 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 16.44 -0.67 44 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 13.85 -0.95 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 11.40 -0.75 26 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 8.98 -0.74 26 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 6.71 -0.69 26 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 4.68 -0.63 26 0 118 0
29OCT26 70.00 C 0.00 0.00 0.00 3.05 -0.60 26 0 338 0
29OCT26 72.50 C 1.48 1.52 1.48 1.82 -0.41 26 42 1,299 +40
29OCT26 75.00 C 0.85 0.85 0.85 0.95 -0.29 26 59 740 +35
29OCT26 77.50 C 0.39 0.39 0.39 0.48 -0.16 26 222 1,185 +220
29OCT26 80.00 C 0.22 0.22 0.22 0.22 -0.09 26 370 887 -48
29OCT26 82.50 C 0.00 0.00 0.00 0.09 -0.05 26 0 439 0
29OCT26 85.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 385 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 373 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 354 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 21.46 -0.76 21 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.11 -0.83 40 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 16.68 -0.83 37 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 13.85 -1.18 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 11.70 -0.72 27 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 9.44 -0.70 27 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 7.37 -0.64 27 0 30 0
27NOV26 67.50 C 5.26 5.26 5.26 5.64 -0.66 28 30 268 +30
27NOV26 70.00 C 0.00 0.00 0.00 4.09 -0.54 27 0 263 0
27NOV26 72.50 C 0.00 0.00 0.00 2.80 -0.47 27 0 391 0
27NOV26 75.00 C 1.68 1.69 1.68 1.86 -0.36 27 100 643 0
27NOV26 77.50 C 0.00 0.00 0.00 1.21 -0.24 27 85 532 0
27NOV26 80.00 C 0.00 0.00 0.00 0.73 -0.18 27 0 392 0
27NOV26 82.50 C 0.00 0.00 0.00 0.44 -0.11 27 0 331 0
27NOV26 85.00 C 0.00 0.00 0.00 0.25 -0.07 27 0 80 0
27NOV26 87.50 C 0.16 0.16 0.16 0.14 -0.04 27 30 236 0
27NOV26 90.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 112 0
27NOV26 92.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 23.42 -1.17 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.45 -1.16 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.46 -1.18 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.11 -1.11 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.68 -1.14 24 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.33 -1.13 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.08 -0.71 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.95 -0.67 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.00 -0.62 26 0 120 0
30DEC26 67.50 C 6.14 6.14 6.13 6.39 -0.63 27 120 202 +89
30DEC26 70.00 C 4.58 4.58 4.58 4.86 -0.56 27 60 1,632 0
30DEC26 72.50 C 0.00 0.00 0.00 3.61 -0.47 27 0 2,127 0
30DEC26 75.00 C 0.00 0.00 0.00 2.63 -0.36 27 0 1,716 0
30DEC26 77.50 C 0.00 0.00 0.00 1.86 -0.29 27 0 2,173 0
30DEC26 80.00 C 0.00 0.00 0.00 1.30 -0.20 27 0 2,776 0
30DEC26 82.50 C 0.00 0.00 0.00 0.88 -0.16 27 0 1,531 0
30DEC26 85.00 C 0.00 0.00 0.00 0.58 -0.12 27 0 2,854 0
30DEC26 87.50 C 0.00 0.00 0.00 0.37 -0.09 26 0 3,547 0
30DEC26 90.00 C 0.26 0.29 0.26 0.24 -0.06 27 4 636 +4
30DEC26 92.50 C 0.00 0.00 0.00 0.15 -0.04 27 0 209 0
30DEC26 95.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 1,628 0
30DEC26 97.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 24.10 -1.11 31 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.00 -1.29 24 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.23 -1.17 31 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.92 -1.10 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.66 -1.12 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.50 -1.03 29 0 0 0
30MAR27 60.00 C 13.40 13.40 13.40 13.49 -0.92 29 5 30 +5
30MAR27 62.50 C 0.00 0.00 0.00 11.45 -0.61 28 0 10 0
30MAR27 65.00 C 9.66 9.66 9.66 9.72 -0.57 27 8 38 +8
30MAR27 67.50 C 0.00 0.00 0.00 8.32 -0.62 28 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 6.95 -0.50 28 0 600 0
30MAR27 72.50 C 0.00 0.00 0.00 5.70 -0.45 28 0 575 0
30MAR27 75.00 C 0.00 0.00 0.00 4.64 -0.39 28 0 1,072 0
30MAR27 77.50 C 0.00 0.00 0.00 3.75 -0.33 28 0 712 0
30MAR27 80.00 C 0.00 0.00 0.00 2.97 -0.32 28 0 218 0
30MAR27 82.50 C 0.00 0.00 0.00 2.38 -0.25 28 0 287 0
30MAR27 85.00 C 0.00 0.00 0.00 1.87 -0.21 28 0 238 0
30MAR27 87.50 C 0.00 0.00 0.00 1.46 -0.17 28 0 606 0
30MAR27 90.00 C 0.00 0.00 0.00 1.13 -0.14 28 0 453 0
30MAR27 92.50 C 0.00 0.00 0.00 0.87 -0.11 28 0 217 0
30MAR27 95.00 C 0.00 0.00 0.00 0.64 -0.07 27 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.49 -0.07 28 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.38 -0.04 28 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.28 -0.05 28 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.21 -0.04 28 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.16 -0.02 28 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 24.29 -0.92 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.36 -0.93 28 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 22.44 -0.96 28 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.20 -0.82 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.04 -0.74 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.26 -0.40 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.33 -0.83 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.53 -0.77 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.00 -0.24 29 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 9.48 -0.53 29 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 8.10 -0.51 29 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 6.91 -0.46 29 0 62 0
29JUN27 75.00 C 0.00 0.00 0.00 5.85 -0.40 29 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 4.90 -0.37 29 0 90 0
29JUN27 80.00 C 0.00 0.00 0.00 4.12 -0.33 28 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 3.44 -0.27 28 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 2.83 -0.27 28 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 2.36 -0.21 28 0 156 0
29JUN27 90.00 C 0.00 0.00 0.00 1.93 -0.18 28 0 100 0
29JUN27 92.50 C 0.00 0.00 0.00 1.54 -0.21 28 0 136 0
29JUN27 95.00 C 0.00 0.00 0.00 1.24 -0.14 28 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 1.02 -0.12 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.83 -0.09 28 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 0.67 -0.11 28 0 5 0
29SEP27 50.00 C 0.00 0.00 0.00 22.73 -0.72 29 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 20.60 -0.69 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 18.57 -0.69 29 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 16.69 -0.66 29 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 14.92 -0.64 29 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 13.27 -0.60 29 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.01 -0.57 30 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 10.53 -0.57 29 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.23 -0.53 29 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.06 -0.47 29 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.03 -0.43 29 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 6.11 -0.37 29 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 5.34 -0.30 29 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 4.61 -0.30 29 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 4.02 -0.30 29 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 3.53 -0.23 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 3.00 -0.26 29 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 2.57 -0.15 29 0 2 0
29SEP27 95.00 C 0.00 0.00 0.00 2.20 -0.12 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 1.90 -0.18 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 1.61 -0.17 29 0 0 0
TOTAL CALL 1,630 95,445 +549
25SEP26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 70.00 P 0.15 0.15 0.15 0.00 -0.02 0 20 65 +20
25SEP26 71.00 P 0.39 0.64 0.02 0.00 -0.11 0 314 279 +203
25SEP26 72.00 P 0.00 0.00 0.00 0.80 +0.36 0 0 0 -93
25SEP26 73.00 P 0.00 0.00 0.00 1.80 +0.69 0 0 0 -98
25SEP26 74.00 P 3.30 3.30 3.30 2.80 +0.74 0 165 0 -195
25SEP26 75.00 P 0.00 0.00 0.00 3.80 +0.75 0 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 4.80 +0.75 0 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 5.80 +0.75 0 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 6.80 +0.75 0 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 7.80 +0.75 0 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 8.80 +0.75 0 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 9.80 +0.75 0 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 10.80 +0.75 0 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 11.80 +0.75 0 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 12.80 +0.75 0 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 13.80 +0.75 0 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 14.80 +0.75 0 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 15.80 +0.75 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 16.80 +0.75 0 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 17.80 +0.75 0 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 18.80 +0.75 0 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 19.80 +0.75 0 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 20.80 +0.75 0 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 21.80 +0.75 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 22.80 +0.75 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 135 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 128 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 112 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1,839 0
29SEP26 60.00 P 0.04 0.04 0.04 0.01 0.00 66 50 602 -20
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 418 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,078 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 0.00 26 0 795 0
29SEP26 70.00 P 0.35 0.35 0.29 0.30 +0.08 25 75 6,111 -12
29SEP26 72.50 P 1.55 1.55 1.55 1.55 +0.38 24 40 2,014 0
29SEP26 75.00 P 0.00 0.00 0.00 3.81 +0.68 25 0 1,225 0
29SEP26 77.50 P 0.00 0.00 0.00 6.30 +0.75 0 0 1,112 0
29SEP26 80.00 P 0.00 0.00 0.00 8.80 +0.75 0 0 2,377 0
29SEP26 82.50 P 0.00 0.00 0.00 11.30 +0.75 0 0 150 0
29SEP26 85.00 P 0.00 0.00 0.00 13.80 +0.75 0 0 130 0
29SEP26 87.50 P 0.00 0.00 0.00 16.30 +0.75 0 0 90 0
29SEP26 90.00 P 0.00 0.00 0.00 18.80 +0.75 0 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 21.30 +0.75 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 23.80 +0.75 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 26.30 +0.75 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 28.80 +0.75 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 31.30 +0.75 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.80 +0.75 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.30 +0.75 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.80 +0.75 0 0 30 0
29SEP26 112.50 P 0.00 0.00 0.00 41.30 +0.75 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.80 +0.75 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.30 +0.75 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.80 +0.75 0 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 68 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 59 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 0.00 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 28 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
02OCT26 69.00 P 0.26 0.26 0.26 0.21 +0.04 24 60 90 +60
02OCT26 70.00 P 0.77 0.77 0.45 0.45 +0.10 24 90 240 +60
02OCT26 71.00 P 1.23 1.23 0.78 0.80 +0.18 23 25 175 +15
02OCT26 72.00 P 0.00 0.00 0.00 1.36 +0.32 23 0 68 0
02OCT26 73.00 P 0.00 0.00 0.00 2.10 +0.50 24 0 0 0
02OCT26 74.00 P 3.35 3.35 3.35 2.93 +0.63 24 165 165 +165
02OCT26 75.00 P 0.00 0.00 0.00 3.83 +0.70 23 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 4.80 +0.69 0 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 5.80 +0.74 0 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 6.80 +0.75 0 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 7.80 +0.75 0 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 8.80 +0.75 0 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 9.80 +0.75 0 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 10.80 +0.75 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 11.80 +0.75 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 12.80 +0.75 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 13.80 +0.75 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 14.80 +0.75 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 15.80 +0.75 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 16.80 +0.75 0 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 17.80 +0.75 0 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 18.80 +0.75 0 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 19.80 +0.75 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 20.80 +0.75 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.03 0.00 26 0 187 0
29OCT26 62.50 P 0.24 0.24 0.24 0.11 +0.02 26 40 302 0
29OCT26 65.00 P 0.50 0.55 0.48 0.34 +0.07 26 6 292 +3
29OCT26 67.50 P 1.03 1.04 0.84 0.83 +0.15 26 69 2,663 +66
29OCT26 70.00 P 1.70 2.00 1.62 1.62 +0.23 26 121 2,334 +87
29OCT26 72.50 P 3.20 3.20 3.20 2.88 +0.39 25 20 1,525 -1
29OCT26 75.00 P 4.57 4.57 4.57 4.57 +0.57 25 30 1,058 0
29OCT26 77.50 P 0.00 0.00 0.00 6.62 +0.60 26 0 828 0
29OCT26 80.00 P 0.00 0.00 0.00 8.89 +0.68 26 0 507 0
29OCT26 82.50 P 0.00 0.00 0.00 11.31 +0.73 26 0 41 0
29OCT26 85.00 P 0.00 0.00 0.00 13.80 +0.75 0 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 16.30 +0.75 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.80 +0.75 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 21.30 +0.75 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.80 +0.75 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 26.30 +0.75 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.80 +0.75 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 31.30 +0.75 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 210 0
27NOV26 60.00 P 0.00 0.00 0.00 0.19 +0.03 27 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 0.43 +0.06 27 0 180 0
27NOV26 65.00 P 0.00 0.00 0.00 0.86 +0.11 27 0 333 0
27NOV26 67.50 P 1.70 1.81 1.70 1.55 +0.19 27 56 663 +5
27NOV26 70.00 P 2.70 2.79 2.65 2.49 +0.27 27 353 680 +267
27NOV26 72.50 P 4.05 4.06 3.98 3.71 +0.39 26 150 657 -110
27NOV26 75.00 P 0.00 0.00 0.00 5.31 +0.53 27 0 443 0
27NOV26 77.50 P 0.00 0.00 0.00 7.16 +0.53 27 0 707 0
27NOV26 80.00 P 0.00 0.00 0.00 9.23 +0.60 27 0 687 0
27NOV26 82.50 P 0.00 0.00 0.00 11.48 +0.67 27 0 75 0
27NOV26 85.00 P 0.00 0.00 0.00 13.81 +0.68 25 0 58 0
27NOV26 87.50 P 0.00 0.00 0.00 16.30 +0.74 0 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 18.80 +0.75 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 21.30 +0.75 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 23.80 +0.75 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 26.30 +0.75 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 28.80 +0.75 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 31.30 +0.75 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 189 0
30DEC26 57.50 P 0.42 0.42 0.42 0.21 +0.03 27 200 476 +200
30DEC26 60.00 P 0.67 0.67 0.67 0.42 +0.05 27 1 167 +1
30DEC26 62.50 P 1.00 1.00 1.00 0.79 +0.10 27 35 709 +25
30DEC26 65.00 P 0.00 0.00 0.00 1.34 +0.13 27 0 997 0
30DEC26 67.50 P 0.00 0.00 0.00 2.12 +0.19 27 0 597 0
30DEC26 70.00 P 0.00 0.00 0.00 3.10 +0.30 26 0 1,665 0
30DEC26 72.50 P 4.77 4.77 4.57 4.33 +0.37 26 60 1,039 -44
30DEC26 75.00 P 0.00 0.00 0.00 5.84 +0.46 26 0 2,398 0
30DEC26 77.50 P 0.00 0.00 0.00 7.64 +0.49 26 0 1,820 0
30DEC26 80.00 P 0.00 0.00 0.00 9.60 +0.60 26 0 4,073 0
30DEC26 82.50 P 0.00 0.00 0.00 11.73 +0.62 26 0 4,133 0
30DEC26 85.00 P 0.00 0.00 0.00 14.23 +0.91 30 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 16.78 +1.13 34 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 18.80 +0.73 0 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 21.30 +0.75 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.80 +0.75 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.30 +0.75 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.80 +0.75 0 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 31.30 +0.75 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.27 +1.22 54 0 3,800 0
30DEC26 107.50 P 0.00 0.00 0.00 36.30 +0.75 0 0 150 0
30DEC26 110.00 P 0.00 0.00 0.00 38.80 +0.75 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.15 +0.01 28 0 160 0
30MAR27 52.50 P 0.00 0.00 0.00 0.29 +0.03 28 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.51 +0.05 28 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.83 +0.08 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.27 +0.10 28 0 56 0
30MAR27 62.50 P 0.00 0.00 0.00 1.88 +0.14 28 5 7,620 +5
30MAR27 65.00 P 0.00 0.00 0.00 2.62 +0.20 28 0 210 0
30MAR27 67.50 P 0.00 0.00 0.00 3.54 +0.31 28 0 259 0
30MAR27 70.00 P 0.00 0.00 0.00 4.53 +0.32 27 0 550 0
30MAR27 72.50 P 0.00 0.00 0.00 5.77 +0.37 27 0 1,143 0
30MAR27 75.00 P 0.00 0.00 0.00 7.26 +0.48 27 0 1,563 0
30MAR27 77.50 P 0.00 0.00 0.00 8.97 +0.44 27 0 521 0
30MAR27 80.00 P 0.00 0.00 0.00 10.75 +0.48 27 0 102 0
30MAR27 82.50 P 13.00 13.00 13.00 12.91 +0.77 29 3 35 0
30MAR27 85.00 P 0.00 0.00 0.00 14.92 +1.02 29 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 17.12 +1.12 30 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 19.39 +1.13 30 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 21.64 +0.88 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.29 +1.16 34 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.30 +0.74 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.80 +0.75 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.30 +0.75 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 34.27 +1.22 42 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.30 +0.75 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.34 +0.03 28 0 60 0
29JUN27 49.00 P 0.00 0.00 0.00 0.41 +0.03 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.50 +0.04 28 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.78 +0.08 28 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 1.17 +0.09 28 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 1.68 +0.11 28 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 2.32 +0.13 28 0 143 0
29JUN27 62.50 P 0.00 0.00 0.00 3.05 +0.16 28 0 163 0
29JUN27 65.00 P 0.00 0.00 0.00 3.88 +0.20 28 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 4.86 +0.23 27 0 33 0
29JUN27 70.00 P 0.00 0.00 0.00 6.02 +0.30 27 0 131 0
29JUN27 72.50 P 0.00 0.00 0.00 7.32 +0.32 27 0 126 0
29JUN27 75.00 P 0.00 0.00 0.00 8.76 +0.37 27 0 240 0
29JUN27 77.50 P 0.00 0.00 0.00 10.30 +0.41 27 0 480 0
29JUN27 80.00 P 0.00 0.00 0.00 12.31 +0.77 28 0 240 0
29JUN27 82.50 P 0.00 0.00 0.00 14.14 +0.85 28 0 180 0
29JUN27 85.00 P 0.00 0.00 0.00 16.08 +0.92 28 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 18.11 +0.99 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.06 +0.79 27 0 5 0
29JUN27 92.50 P 0.00 0.00 0.00 22.20 +0.85 27 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 24.49 +1.02 28 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.74 +0.65 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.05 +0.69 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 31.41 +0.70 28 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.91 +0.05 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.33 +0.07 29 0 6 0
29SEP27 55.00 P 0.00 0.00 0.00 1.83 +0.07 29 0 6 0
29SEP27 57.50 P 0.00 0.00 0.00 2.48 +0.10 29 0 27 0
29SEP27 60.00 P 0.00 0.00 0.00 3.24 +0.14 29 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 4.10 +0.17 29 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 5.06 +0.19 29 0 33 0
29SEP27 67.50 P 0.00 0.00 0.00 6.12 +0.23 29 0 21 0
29SEP27 70.00 P 7.55 7.55 7.55 7.09 -0.01 28 1 32 +1
29SEP27 72.50 P 0.00 0.00 0.00 8.68 +0.29 29 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 10.06 +0.27 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 11.67 +0.39 29 0 0 0
29SEP27 80.00 P 13.49 13.49 13.49 13.25 +0.38 28 3 6 +3
29SEP27 82.50 P 0.00 0.00 0.00 15.28 +0.67 29 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 17.05 +0.60 29 0 70 0
29SEP27 87.50 P 0.00 0.00 0.00 18.97 +0.48 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 20.98 +0.53 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 23.04 +0.54 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 25.16 +0.59 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 27.33 +0.59 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 29.53 +0.61 29 0 0 0
TOTAL PUT 2,157 73,099 +613
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$ 8.195
29SEP26 4.70 C 0.00 0.00 0.00 3.50 -0.09 218 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.40 -0.09 210 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.30 -0.09 202 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.20 -0.09 195 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.95 -0.09 177 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.70 -0.09 159 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.45 -0.09 143 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.20 -0.09 127 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.95 -0.09 111 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.70 -0.09 97 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 1.45 -0.09 82 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 1.23 -0.06 108 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.95 -0.09 54 0 1,251 0
29SEP26 7.50 C 0.00 0.00 0.00 0.70 -0.09 41 0 619 0
29SEP26 7.75 C 0.00 0.00 0.00 0.45 -0.09 27 0 384 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 -0.09 13 0 1,564 0
29SEP26 8.25 C 0.04 0.04 0.04 0.03 -0.06 15 148 1,749 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 295 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 225 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.50 -0.10 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.41 -0.09 66 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.31 -0.09 62 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.21 -0.09 58 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.96 -0.09 47 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.71 -0.09 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.46 -0.09 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.21 -0.09 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.96 -0.08 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.71 -0.08 0 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.46 -0.08 0 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 1.23 -0.07 31 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 0.97 -0.09 20 0 240 0
29OCT26 7.50 C 0.00 0.00 0.00 0.73 -0.09 19 0 384 0
29OCT26 7.75 C 0.00 0.00 0.00 0.51 -0.08 19 0 511 0
29OCT26 8.00 C 0.33 0.33 0.29 0.32 -0.06 19 2 661 -1
29OCT26 8.25 C 0.00 0.00 0.00 0.18 -0.05 19 0 919 0
29OCT26 8.50 C 0.00 0.00 0.00 0.09 -0.04 19 0 1,015 0
29OCT26 8.75 C 0.00 0.00 0.00 0.04 -0.02 19 0 492 0
29OCT26 9.00 C 0.02 0.02 0.02 0.02 -0.01 21 225 321 +175
29OCT26 9.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 11.00 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 3.22 -0.08 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.97 -0.08 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.72 -0.08 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.46 -0.09 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.21 -0.09 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.96 -0.09 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.71 -0.09 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.46 -0.10 0 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 1.23 -0.08 0 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 1.00 -0.09 20 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.78 -0.09 20 0 175 0
27NOV26 7.75 C 0.00 0.00 0.00 0.58 -0.06 20 0 1,280 0
27NOV26 8.00 C 0.00 0.00 0.00 0.40 -0.07 19 0 120 0
27NOV26 8.25 C 0.00 0.00 0.00 0.27 -0.05 20 0 380 0
27NOV26 8.50 C 0.00 0.00 0.00 0.17 -0.04 20 0 345 0
27NOV26 8.75 C 0.00 0.00 0.00 0.10 -0.03 20 0 309 0
27NOV26 9.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 325 0
27NOV26 9.25 C 0.00 0.00 0.00 0.04 -0.01 22 0 225 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 114 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 6 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.50 -0.10 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.41 -0.09 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.31 -0.09 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.22 -0.08 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.97 -0.08 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.72 -0.09 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.46 -0.10 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.22 -0.09 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.97 -0.10 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.73 -0.09 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.48 -0.10 0 0 0 0
30DEC26 7.00 C 1.23 1.23 1.23 1.29 -0.05 27 5 19 0
30DEC26 7.25 C 0.00 0.00 0.00 1.02 -0.09 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.81 -0.07 20 0 114 0
30DEC26 7.75 C 0.00 0.00 0.00 0.60 -0.06 19 0 493 0
30DEC26 8.00 C 0.00 0.00 0.00 0.44 -0.05 19 0 486 0
30DEC26 8.25 C 0.00 0.00 0.00 0.32 -0.04 20 0 94 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 -0.04 20 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 -0.02 20 0 255 0
30DEC26 9.00 C 0.08 0.08 0.08 0.09 -0.01 20 5 5 +5
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 21 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30MAR27 4.70 C 0.00 0.00 0.00 3.50 -0.10 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.41 -0.09 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.31 -0.09 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.22 -0.08 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.97 -0.09 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.72 -0.09 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.47 -0.09 0 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 2.22 -0.10 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.98 -0.09 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.74 -0.09 17 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.50 -0.09 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.29 -0.07 22 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 1.05 -0.08 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.85 -0.08 19 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.68 -0.07 20 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.54 -0.07 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.42 -0.04 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.31 -0.05 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.23 -0.04 20 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.16 -0.04 19 0 60 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 -0.01 20 0 390 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 -0.02 19 0 270 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 -0.01 20 0 150 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.50 -0.10 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.41 -0.09 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.31 -0.09 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.22 -0.08 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.97 -0.09 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.72 -0.09 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.47 -0.09 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.23 -0.09 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.99 -0.09 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.76 -0.10 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.55 -0.08 22 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.34 -0.08 21 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.10 -0.11 19 0 0 0
29JUN27 7.50 C 0.95 0.95 0.95 0.92 -0.07 19 3 3 +3
29JUN27 7.75 C 0.00 0.00 0.00 0.76 -0.06 19 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.64 -0.04 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.49 -0.08 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.40 -0.05 19 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.32 -0.04 19 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.25 -0.04 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.20 -0.02 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.15 -0.02 19 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.11 -0.02 19 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.97 -0.09 0 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.72 -0.09 0 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.47 -0.10 0 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.23 -0.10 0 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.00 -0.10 18 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.79 -0.09 20 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.57 -0.09 19 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.38 -0.08 19 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.20 -0.06 19 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.04 -0.06 19 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.88 -0.05 19 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.74 -0.05 19 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.62 -0.04 19 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.52 -0.04 19 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.43 -0.03 19 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.36 -0.03 19 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.30 -0.03 19 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.25 -0.02 20 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.20 -0.02 20 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.16 -0.02 20 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
TOTAL CALL 388 19,892 +182
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 242 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 226 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 187 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 169 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 151 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 133 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 117 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 100 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,321 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 1,670 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 281 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 414 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 19 0 588 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 +0.03 17 0 179 0
29SEP26 8.50 P 0.00 0.00 0.00 0.31 +0.09 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.56 +0.09 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.81 +0.09 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.06 +0.09 61 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.33 +0.11 95 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.58 +0.11 107 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.84 +0.12 128 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.33 +0.11 142 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.84 +0.12 173 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 77 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 64 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 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 46 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 34 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29OCT26 7.50 P 0.00 0.00 0.00 0.02 0.00 21 0 362 0
29OCT26 7.75 P 0.05 0.05 0.05 0.05 +0.01 20 4 780 +4
29OCT26 8.00 P 0.13 0.13 0.13 0.12 +0.03 21 100 670 +100
29OCT26 8.25 P 0.24 0.24 0.24 0.23 +0.05 21 50 206 +50
29OCT26 8.50 P 0.00 0.00 0.00 0.39 +0.06 21 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.58 +0.07 20 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.81 +0.08 20 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 1.06 +0.09 25 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.33 +0.09 35 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.59 +0.10 42 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.84 +0.10 47 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.34 +0.10 55 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.84 +0.10 63 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 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 25 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.03 +0.01 22 0 30 0
27NOV26 7.50 P 0.00 0.00 0.00 0.05 0.00 21 0 432 0
27NOV26 7.75 P 0.00 0.00 0.00 0.10 +0.01 20 0 1,916 0
27NOV26 8.00 P 0.00 0.00 0.00 0.18 +0.02 20 0 139 0
27NOV26 8.25 P 0.00 0.00 0.00 0.30 +0.03 21 0 473 0
27NOV26 8.50 P 0.00 0.00 0.00 0.46 +0.05 22 0 90 0
27NOV26 8.75 P 0.00 0.00 0.00 0.62 +0.04 20 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.83 +0.07 20 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.06 +0.08 20 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.34 +0.09 29 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.60 +0.09 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.84 +0.09 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.34 +0.09 43 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.84 +0.10 49 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 46 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 36 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.07 +0.02 20 0 226 0
30DEC26 7.50 P 0.00 0.00 0.00 0.12 +0.02 20 0 187 0
30DEC26 7.75 P 0.00 0.00 0.00 0.20 +0.03 20 0 129 0
30DEC26 8.00 P 0.00 0.00 0.00 0.30 +0.03 20 0 375 0
30DEC26 8.25 P 0.00 0.00 0.00 0.43 +0.05 19 0 118 0
30DEC26 8.50 P 0.00 0.00 0.00 0.59 +0.04 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.79 +0.07 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.00 +0.08 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.23 +0.09 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.46 +0.08 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.70 +0.09 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.95 +0.09 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.44 +0.09 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.93 +0.09 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 32 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 +0.01 21 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 47 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 0.00 20 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 160 0
30MAR27 7.25 P 0.00 0.00 0.00 0.14 +0.02 20 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.21 +0.03 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.29 +0.03 19 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.39 +0.03 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.52 +0.04 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.68 +0.05 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.86 +0.06 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.06 +0.06 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.28 +0.08 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.50 +0.08 20 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.73 +0.08 20 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.97 +0.09 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.46 +0.10 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.95 +0.10 26 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.03 0.00 19 0 70 0
29JUN27 6.50 P 0.00 0.00 0.00 0.05 0.00 19 0 150 0
29JUN27 6.75 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.18 +0.01 19 0 14 0
29JUN27 7.50 P 0.26 0.26 0.26 0.26 +0.02 19 12 15 +12
29JUN27 7.75 P 0.00 0.00 0.00 0.35 +0.03 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.47 +0.04 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.57 +0.02 18 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.74 +0.05 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.91 +0.05 18 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.10 +0.06 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.31 +0.07 19 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.53 +0.08 20 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.75 +0.08 20 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.98 +0.08 20 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.46 +0.09 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.95 +0.09 23 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.18 +0.02 20 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.25 +0.02 20 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.34 +0.03 20 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.44 +0.04 20 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.55 +0.04 20 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.68 +0.04 20 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.83 +0.04 20 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.99 +0.04 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.19 +0.06 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.38 +0.07 20 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.58 +0.07 20 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.79 +0.08 20 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.01 +0.08 21 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.47 +0.08 21 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.95 +0.09 22 0 0 0
TOTAL PUT 166 15,038 +166
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$ 19.140
29SEP26 8.50 C 0.00 0.00 0.00 10.64 -0.12 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.39 -0.12 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.14 -0.12 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.89 -0.12 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.64 -0.12 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.39 -0.12 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.14 -0.12 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.64 -0.12 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.14 -0.12 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.64 -0.12 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.14 -0.12 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.64 -0.12 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.14 -0.12 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.64 -0.12 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.14 -0.12 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.64 -0.12 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.14 -0.12 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.65 -0.12 85 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.15 -0.12 73 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.65 -0.12 62 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.15 -0.12 51 0 50 0
29SEP26 17.50 C 0.00 0.00 0.00 1.65 -0.12 39 0 446 0
29SEP26 18.00 C 0.00 0.00 0.00 1.15 -0.12 28 0 521 0
29SEP26 18.50 C 0.00 0.00 0.00 0.68 -0.11 28 0 2,463 0
29SEP26 19.00 C 0.15 0.20 0.15 0.29 -0.09 26 600 5,425 +600
29SEP26 19.50 C 0.00 0.00 0.00 0.09 -0.06 27 0 3,030 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 1,280 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 115 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 10.15 -0.14 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 9.90 -0.14 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 9.65 -0.14 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 9.40 -0.14 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 9.16 -0.13 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 8.67 -0.12 61 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 8.17 -0.12 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.66 -0.13 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 7.17 -0.12 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.66 -0.14 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.16 -0.14 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.68 -0.12 42 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.17 -0.13 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.68 -0.12 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.18 -0.12 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.69 -0.12 30 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.19 -0.12 25 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.70 -0.12 25 0 42 0
29OCT26 17.00 C 0.00 0.00 0.00 2.22 -0.12 24 0 15 0
29OCT26 17.50 C 1.52 1.52 1.50 1.76 -0.12 24 18 426 0
29OCT26 18.00 C 0.00 0.00 0.00 1.33 -0.12 23 0 299 0
29OCT26 18.50 C 0.00 0.00 0.00 0.97 -0.10 24 0 167 0
29OCT26 19.00 C 0.00 0.00 0.00 0.64 -0.09 23 0 1,170 0
29OCT26 19.50 C 0.31 0.31 0.31 0.42 -0.10 23 200 1,801 +200
29OCT26 20.00 C 0.00 0.00 0.00 0.27 -0.06 24 0 3,420 0
29OCT26 21.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 1,240 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 15 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
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 7.70 -0.12 36 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 7.17 -0.15 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 6.66 -0.17 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 6.16 -0.17 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.68 -0.15 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.18 -0.12 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.69 -0.11 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.20 -0.10 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.69 -0.12 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.25 -0.13 24 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.70 -0.21 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.34 -0.13 25 0 23 0
27NOV26 17.50 C 0.00 0.00 0.00 1.92 -0.13 25 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 1.52 -0.15 24 0 60 0
27NOV26 18.50 C 0.98 0.98 0.98 1.17 -0.11 23 15 60 -15
27NOV26 19.00 C 0.00 0.00 0.00 0.89 -0.11 24 0 60 0
27NOV26 19.50 C 0.00 0.00 0.00 0.69 -0.09 25 0 21 0
27NOV26 20.00 C 0.00 0.00 0.00 0.51 -0.09 25 0 223 0
27NOV26 21.00 C 0.00 0.00 0.00 0.24 -0.06 25 0 100 0
27NOV26 22.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 16 0
27NOV26 23.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 -0.01 26 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
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 10.21 -0.12 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 9.96 -0.12 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 9.70 -0.14 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 9.40 -0.19 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 9.16 -0.18 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.67 -0.12 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 8.17 -0.12 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.70 -0.12 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.17 -0.15 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.73 -0.10 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.24 -0.09 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.70 -0.16 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.21 -0.16 0 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 4.72 -0.11 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.24 -0.10 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.72 -0.13 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.27 -0.15 15 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.83 -0.18 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.50 -0.09 26 0 234 0
30DEC26 17.50 C 0.00 0.00 0.00 2.11 -0.09 26 0 112 0
30DEC26 18.00 C 0.00 0.00 0.00 1.76 -0.07 26 0 144 0
30DEC26 18.50 C 1.16 1.16 1.16 1.40 -0.08 24 15 105 +15
30DEC26 19.00 C 0.93 0.93 0.93 1.13 -0.07 25 15 70 +5
30DEC26 19.50 C 0.00 0.00 0.00 0.90 -0.08 25 0 140 0
30DEC26 20.00 C 0.00 0.00 0.00 0.73 -0.06 26 0 160 0
30DEC26 21.00 C 0.43 0.43 0.43 0.44 -0.02 26 15 0 -15
30DEC26 22.00 C 0.00 0.00 0.00 0.25 -0.01 26 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30DEC26 24.00 C 0.20 0.20 0.20 0.07 0.00 26 150 350 +150
30DEC26 25.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 27 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 30 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 10.26 -0.12 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 10.01 -0.12 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 9.77 -0.11 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 9.52 -0.07 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 9.27 -0.12 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.78 -0.12 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 8.28 -0.07 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.79 -0.12 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.30 -0.12 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.81 -0.12 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.32 -0.12 26 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 5.83 -0.12 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.38 -0.09 29 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 4.93 -0.07 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.44 -0.09 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.99 -0.08 26 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 3.43 -0.19 20 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 3.03 -0.20 22 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 2.74 -0.09 25 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 2.38 -0.09 25 0 110 0
30MAR27 18.00 C 1.87 1.87 1.87 2.06 -0.08 25 15 90 +15
30MAR27 18.50 C 0.00 0.00 0.00 1.76 -0.07 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.50 -0.06 25 0 175 0
30MAR27 19.50 C 0.00 0.00 0.00 1.27 -0.08 25 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 1.08 -0.05 26 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.74 -0.03 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.49 -0.03 25 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
30MAR27 25.00 C 0.29 0.29 0.29 0.13 0.00 25 15 45 +15
30MAR27 26.00 C 0.00 0.00 0.00 0.08 0.00 25 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 10.26 -0.12 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 10.01 -0.12 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 9.77 -0.11 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 9.52 -0.12 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 9.27 -0.12 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 8.78 -0.12 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.28 -0.12 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.79 -0.12 23 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.30 -0.12 25 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.81 -0.12 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.33 -0.12 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.85 -0.12 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.41 -0.06 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.94 -0.06 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.44 -0.09 23 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.99 -0.12 23 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 3.55 -0.15 22 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 3.18 -0.19 23 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 2.92 -0.10 25 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 2.60 -0.08 25 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 2.22 -0.15 24 0 80 0
29JUN27 18.50 C 1.93 1.93 1.93 1.96 -0.13 24 15 50 -2
29JUN27 19.00 C 0.00 0.00 0.00 1.72 -0.11 24 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.51 -0.10 25 0 70 0
29JUN27 20.00 C 0.00 0.00 0.00 1.38 -0.05 26 0 223 0
29JUN27 21.00 C 0.00 0.00 0.00 1.03 -0.05 25 0 75 0
29JUN27 22.00 C 0.83 0.83 0.83 0.76 -0.04 25 15 15 +15
29JUN27 23.00 C 0.00 0.00 0.00 0.55 -0.03 25 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.28 -0.02 25 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.92 -0.05 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.47 0.00 26 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.94 -0.11 22 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.44 -0.18 20 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.08 -0.14 22 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 3.68 -0.17 22 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.34 -0.28 22 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 3.11 -0.17 24 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 2.80 -0.18 24 0 30 0
29SEP27 18.00 C 2.33 2.33 2.33 2.51 -0.18 24 15 60 +15
29SEP27 18.50 C 0.00 0.00 0.00 2.25 -0.18 24 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 2.02 -0.16 24 0 30 0
29SEP27 19.50 C 1.73 1.73 1.73 1.73 -0.23 23 15 45 +15
29SEP27 20.00 C 0.00 0.00 0.00 1.63 -0.12 25 0 30 0
29SEP27 21.00 C 0.00 0.00 0.00 1.27 -0.16 25 0 14 0
29SEP27 22.00 C 1.06 1.06 1.06 0.98 -0.14 25 15 30 +15
29SEP27 23.00 C 0.85 0.85 0.85 0.74 -0.14 24 15 15 +15
29SEP27 24.00 C 0.75 0.75 0.75 0.56 -0.12 24 15 15 +15
29SEP27 25.00 C 0.00 0.00 0.00 0.42 -0.10 24 0 100 0
29SEP27 26.00 C 0.00 0.00 0.00 0.32 -0.08 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.23 -0.07 24 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.17 -0.06 24 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.13 -0.04 25 0 0 0
TOTAL CALL 1,163 27,505 +1,058
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 241 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 224 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 176 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 161 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 147 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 134 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 120 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 107 0 205 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 94 0 179 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 853 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 522 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 385 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 923 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2,750 0
29SEP26 18.50 P 0.14 0.14 0.14 0.04 +0.01 29 50 3,282 0
29SEP26 19.00 P 0.42 0.45 0.42 0.16 +0.03 28 2,376 3,808 0
29SEP26 19.50 P 0.69 0.84 0.69 0.44 +0.06 27 2,700 673 -1,844
29SEP26 20.00 P 0.00 0.00 0.00 0.87 +0.10 26 0 71 0
29SEP26 21.00 P 0.00 0.00 0.00 1.86 +0.12 0 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 2.86 +0.12 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.98 +0.16 132 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.88 +0.05 111 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.87 +0.07 117 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.87 +0.05 132 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.87 +0.06 145 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.87 +0.10 158 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.87 +0.07 171 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 99 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 92 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 32 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 75 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 0.00 24 0 295 0
29OCT26 17.50 P 0.00 0.00 0.00 0.07 0.00 24 0 550 0
29OCT26 18.00 P 0.19 0.19 0.19 0.15 +0.01 24 2 400 0
29OCT26 18.50 P 0.30 0.35 0.30 0.28 +0.03 24 66 1,961 +3
29OCT26 19.00 P 0.57 0.68 0.55 0.49 +0.06 24 35 2,595 -15
29OCT26 19.50 P 0.00 0.00 0.00 0.76 +0.08 25 0 1,700 0
29OCT26 20.00 P 0.00 0.00 0.00 1.07 +0.06 24 0 900 0
29OCT26 21.00 P 0.00 0.00 0.00 1.90 +0.09 23 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 2.86 +0.12 0 0 53 0
29OCT26 23.00 P 0.00 0.00 0.00 3.98 +0.16 48 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 4.94 +0.11 52 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.94 +0.11 58 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.94 +0.11 65 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.94 +0.11 71 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.94 +0.11 77 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.94 +0.11 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 44 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
27NOV26 15.50 P 0.03 0.03 0.03 0.02 0.00 27 100 185 +100
27NOV26 16.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.20 +0.01 25 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 0.32 +0.02 25 0 23 0
27NOV26 18.50 P 0.00 0.00 0.00 0.49 +0.03 25 0 78 0
27NOV26 19.00 P 0.00 0.00 0.00 0.71 +0.05 25 0 30 0
27NOV26 19.50 P 1.05 1.05 1.05 0.98 +0.05 26 15 15 +15
27NOV26 20.00 P 0.00 0.00 0.00 1.30 +0.06 26 0 45 0
27NOV26 21.00 P 0.00 0.00 0.00 2.02 +0.07 25 0 33 0
27NOV26 22.00 P 0.00 0.00 0.00 2.90 +0.10 25 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 3.98 +0.13 37 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 4.95 +0.12 40 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.94 +0.11 45 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.94 +0.11 50 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.94 +0.11 54 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.94 +0.11 59 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.94 +0.11 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 42 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.03 +0.01 26 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 0.00 25 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.14 +0.02 25 0 210 0
30DEC26 17.00 P 0.20 0.20 0.20 0.22 +0.03 25 4 4 +4
30DEC26 17.50 P 0.00 0.00 0.00 0.33 +0.04 25 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.47 +0.05 25 0 195 0
30DEC26 18.50 P 0.00 0.00 0.00 0.65 +0.06 25 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 0.87 +0.07 25 0 90 0
30DEC26 19.50 P 0.00 0.00 0.00 1.19 +0.12 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.50 +0.11 27 0 29 0
30DEC26 21.00 P 2.42 2.42 2.42 2.16 +0.10 26 15 0 -15
30DEC26 22.00 P 0.00 0.00 0.00 3.07 +0.20 29 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.01 +0.12 32 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.01 +0.13 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.03 +0.20 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.98 +0.15 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.98 +0.15 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.98 +0.15 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.98 +0.15 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.13 0.00 25 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.19 +0.01 25 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.28 +0.02 25 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.38 +0.03 25 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.51 +0.03 25 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 0.67 +0.04 25 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 0.85 +0.04 24 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 1.07 +0.06 24 0 90 0
30MAR27 19.00 P 0.00 0.00 0.00 1.33 +0.08 25 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.62 +0.11 25 0 15 0
30MAR27 20.00 P 2.04 2.04 2.04 1.93 +0.11 25 15 75 +15
30MAR27 21.00 P 0.00 0.00 0.00 2.69 +0.17 27 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 3.49 +0.20 28 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 4.35 +0.11 29 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 5.26 +0.12 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.20 +0.14 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.18 +0.19 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.12 +0.19 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.07 +0.20 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.98 +0.15 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 0.00 25 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.09 0.00 25 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.33 +0.02 25 0 25 0
29JUN27 16.00 P 0.36 0.36 0.36 0.44 +0.02 25 15 30 +15
29JUN27 16.50 P 0.00 0.00 0.00 0.56 +0.03 25 0 15 0
29JUN27 17.00 P 0.63 0.63 0.63 0.71 +0.03 25 15 30 +15
29JUN27 17.50 P 0.00 0.00 0.00 0.89 +0.04 25 0 45 0
29JUN27 18.00 P 1.10 1.10 1.10 1.08 +0.04 24 15 45 +15
29JUN27 18.50 P 0.00 0.00 0.00 1.31 +0.05 24 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 1.59 +0.09 25 0 30 0
29JUN27 19.50 P 0.00 0.00 0.00 1.89 +0.08 25 0 30 0
29JUN27 20.00 P 0.00 0.00 0.00 2.18 +0.07 25 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 2.92 +0.16 26 0 30 0
29JUN27 22.00 P 0.00 0.00 0.00 3.68 +0.13 27 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 4.51 +0.14 28 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 5.38 +0.12 29 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 6.30 +0.16 30 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.24 +0.17 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.17 +0.20 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.14 +0.21 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.10 +0.25 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.42 -0.05 24 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.54 -0.05 24 0 75 0
29SEP27 16.50 P 0.00 0.00 0.00 0.68 -0.05 24 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 0.85 -0.03 24 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 1.05 -0.02 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.26 -0.01 24 0 15 0
29SEP27 18.50 P 1.65 1.65 1.65 1.53 +0.04 25 15 30 +15
29SEP27 19.00 P 0.00 0.00 0.00 1.78 +0.05 25 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 2.06 +0.06 25 0 15 0
29SEP27 20.00 P 2.45 2.45 2.45 2.38 +0.05 25 15 45 +15
29SEP27 21.00 P 0.00 0.00 0.00 3.05 +0.03 25 0 30 0
29SEP27 22.00 P 0.00 0.00 0.00 3.79 +0.02 26 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 4.59 +0.05 26 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 5.45 +0.03 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.35 +0.07 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.29 +0.12 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.24 +0.16 31 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.14 +0.13 31 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.13 +0.17 33 0 0 0
TOTAL PUT 5,453 32,157 -1,662
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$ 85.300
25SEP26 66.00 C 0.00 0.00 0.00 19.30 - 0 0 0 -
25SEP26 67.00 C 0.00 0.00 0.00 18.30 -1.01 0 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 17.30 -1.01 0 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 16.30 -1.01 0 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 15.30 -1.01 0 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 14.30 -1.01 0 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 13.30 -1.01 0 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 12.30 -1.01 0 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 11.30 -1.01 0 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 10.30 -1.01 0 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 9.30 -1.01 0 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 8.30 -1.01 0 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 7.30 -1.01 0 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 6.30 -1.01 0 0 0 0
25SEP26 80.00 C 0.00 0.00 0.00 5.30 -1.01 0 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 4.30 -1.01 0 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 3.30 -1.02 0 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 2.30 -1.05 0 0 0 0
25SEP26 84.00 C 1.10 1.14 1.10 1.30 -1.20 0 14 0 0
25SEP26 85.00 C 0.38 0.41 0.13 0.30 -1.37 0 1,130 0 0
25SEP26 86.00 C 0.10 0.14 0.10 0.00 -1.00 0 30 30 +30
25SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.53 0 0 120 0
25SEP26 88.00 C 0.00 0.00 0.00 0.00 -0.24 0 0 69 0
25SEP26 89.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 88 0
25SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 176 0
25SEP26 91.00 C 0.05 0.05 0.05 0.00 -0.01 0 10 217 0
25SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
25SEP26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 221 0
25SEP26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
25SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
25SEP26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
25SEP26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
25SEP26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
25SEP26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
25SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 102.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
25SEP26 103.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 106.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 107.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 108.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 109.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 50.31 -1.00 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 49.31 -1.00 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 48.31 -1.01 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 47.31 -1.01 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 46.31 -1.01 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 45.31 -1.01 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 44.31 -1.01 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 43.31 -1.01 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 42.31 -1.01 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 41.31 -1.01 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 40.31 -1.01 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.32 -1.00 196 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.32 -1.00 188 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.32 -1.00 181 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.32 -1.00 173 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.32 -1.00 166 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.82 -1.00 148 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.32 -1.00 131 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.82 -1.00 113 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.32 -1.00 89 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.82 -1.01 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.32 -1.01 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.82 -1.01 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.32 -1.01 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.82 -1.01 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.32 -1.01 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.83 -1.01 35 0 71 0
29SEP26 80.00 C 0.00 0.00 0.00 5.37 -1.03 34 0 347 0
29SEP26 82.50 C 2.45 2.45 2.45 3.18 -1.09 37 2 182 0
29SEP26 85.00 C 1.20 1.34 1.06 1.43 -0.93 35 604 1,638 -1
29SEP26 87.50 C 0.46 0.50 0.34 0.46 -0.62 34 529 8,460 -55
29SEP26 90.00 C 0.19 0.19 0.14 0.10 -0.30 34 206 6,623 +33
29SEP26 92.50 C 0.10 0.10 0.07 0.02 -0.10 36 291 9,415 +215
29SEP26 95.00 C 0.07 0.07 0.03 0.01 -0.02 42 253 7,805 +148
29SEP26 97.50 C 0.03 0.06 0.03 0.01 0.00 51 2,008 10,491 -568
29SEP26 100.00 C 0.03 0.04 0.02 0.01 0.00 59 405 4,579 -71
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 16,353 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 75 0 6,715 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15,762 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 90 0 3,723 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 97 0 4,093 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2,444 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 110 0 6,603 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 117 0 5,123 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 123 0 6,156 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 129 0 8,680 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 135 0 1,514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 141 0 8,467 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 146 0 1,084 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 152 0 3,740 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 157 0 4,064 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 162 26 5,537 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 168 0 1,683 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 173 0 1,194 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 178 0 2,361 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 182 0 2,163 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 187 0 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 192 0 1,423 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 196 0 642 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 201 34 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 205 0 543 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 210 0 1,111 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 214 0 511 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 218 0 404 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 222 0 367 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 226 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 230 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 234 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 238 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 242 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 245 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 249 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 253 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 256 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 260 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 263 0 1,371 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 270 0 446 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 276 0 2,209 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 283 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 289 0 777 0
02OCT26 66.00 C 0.00 0.00 0.00 19.34 - 60 0 0 -
02OCT26 67.00 C 0.00 0.00 0.00 18.34 -1.00 55 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 17.34 -1.01 49 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 16.34 -1.01 39 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 15.34 -1.01 0 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 14.34 -1.01 0 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 13.34 -1.01 0 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 12.34 -1.01 0 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 11.35 -1.00 40 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 10.35 -1.01 36 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 9.36 -1.01 36 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 8.38 -1.01 37 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 7.41 -1.02 36 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 6.47 -1.01 37 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 5.56 -1.01 37 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 4.69 -1.00 37 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 3.93 -0.92 38 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 3.24 -0.93 39 0 0 0
02OCT26 84.00 C 2.22 2.22 2.22 2.57 -0.88 38 8 8 +8
02OCT26 85.00 C 1.54 1.90 1.54 1.98 -0.82 38 100 51 +50
02OCT26 86.00 C 0.00 0.00 0.00 1.49 -0.76 37 0 0 0
02OCT26 87.00 C 0.96 1.10 0.82 1.09 -0.66 37 58 50 +50
02OCT26 88.00 C 0.60 0.73 0.60 0.78 -0.56 37 105 105 +41
02OCT26 89.00 C 0.00 0.00 0.00 0.54 -0.47 37 0 87 0
02OCT26 90.00 C 0.44 0.46 0.44 0.36 -0.38 37 30 60 +5
02OCT26 91.00 C 0.35 0.35 0.35 0.24 -0.29 37 15 30 +15
02OCT26 92.00 C 0.27 0.27 0.23 0.15 -0.22 37 54 128 +24
02OCT26 93.00 C 0.17 0.17 0.17 0.09 -0.17 37 90 62 -66
02OCT26 94.00 C 0.00 0.00 0.00 0.06 -0.11 37 0 125 0
02OCT26 95.00 C 0.00 0.00 0.00 0.04 -0.08 38 0 254 0
02OCT26 96.00 C 0.00 0.00 0.00 0.02 -0.06 37 0 67 0
02OCT26 97.00 C 0.08 0.08 0.08 0.01 -0.04 37 33 116 0
02OCT26 98.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
02OCT26 99.00 C 0.06 0.06 0.06 0.01 -0.01 42 15 19 +15
02OCT26 100.00 C 0.05 0.05 0.05 0.01 0.00 44 15 55 +15
02OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
02OCT26 103.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
02OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 106.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
02OCT26 107.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 108.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 109.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 50.40 -1.00 88 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 49.40 -1.00 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 48.40 -1.01 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 47.41 -1.00 84 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 46.41 -1.00 71 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 45.41 -1.01 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 44.42 -1.00 79 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 43.42 -1.00 71 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 42.42 -1.00 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 41.42 -1.01 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 40.43 -1.00 68 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 39.43 -1.00 58 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 38.43 -1.01 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 37.43 -1.01 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 36.44 -1.00 57 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 35.44 -1.00 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 32.95 -1.00 51 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 30.45 -1.01 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 27.96 -1.01 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 25.47 -1.01 36 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 23.11 -1.24 54 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 20.52 -1.34 39 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 18.07 -1.34 39 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 15.68 -1.36 39 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 13.37 -0.98 39 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 11.18 -0.95 39 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 9.30 -0.94 41 0 0 0
29OCT26 80.00 C 6.96 6.96 6.96 7.39 -0.83 40 3 58 0
29OCT26 82.50 C 5.37 5.37 5.37 5.81 -0.78 40 3 1,184 0
29OCT26 85.00 C 3.85 4.30 3.85 4.43 -0.70 40 55 3,256 +13
29OCT26 87.50 C 3.07 3.19 3.07 3.32 -0.62 40 775 1,104 +634
29OCT26 90.00 C 2.34 2.42 2.16 2.41 -0.53 40 447 8,660 +315
29OCT26 92.50 C 1.62 1.81 1.62 1.70 -0.44 39 236 13,742 +166
29OCT26 95.00 C 1.27 1.34 1.17 1.18 -0.34 39 205 1,806 +134
29OCT26 97.50 C 0.94 0.98 0.90 0.79 -0.26 39 187 11,738 +35
29OCT26 100.00 C 0.69 0.73 0.65 0.52 -0.20 39 246 992 +226
29OCT26 102.50 C 0.54 0.54 0.54 0.34 -0.14 39 111 3,667 +100
29OCT26 105.00 C 0.40 0.40 0.40 0.21 -0.10 39 80 2,646 0
29OCT26 107.50 C 0.33 0.33 0.33 0.13 -0.07 39 200 4,117 0
29OCT26 110.00 C 0.26 0.26 0.26 0.08 -0.05 39 200 902 +25
29OCT26 112.50 C 0.20 0.21 0.20 0.05 -0.03 39 210 684 +32
29OCT26 115.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 1,791 0
29OCT26 117.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 1,186 0
29OCT26 120.00 C 0.10 0.10 0.10 0.01 -0.01 39 60 601 +60
29OCT26 122.50 C 0.10 0.10 0.10 0.01 0.00 42 200 536 +200
29OCT26 125.00 C 0.07 0.07 0.07 0.01 0.00 44 30 710 +28
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 46 0 698 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 48 0 984 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 770 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,225 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 501 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 428 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 59 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 114 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 62 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 50.48 -1.00 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 49.49 -1.00 65 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 48.49 -1.01 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 47.50 -1.00 60 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 46.50 -1.01 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 45.51 -1.00 56 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 44.51 -1.01 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 43.52 -1.00 52 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 42.52 -1.01 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 41.53 -1.00 47 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 40.53 -1.01 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 39.54 -1.00 43 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 38.55 -1.00 48 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 37.55 -1.01 39 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 36.56 -1.00 45 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 35.56 -1.01 32 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 33.09 -1.00 45 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 30.45 -1.56 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 27.96 -1.63 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 25.50 -1.86 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 23.11 -1.81 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 20.59 -1.88 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 18.39 -1.84 35 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 16.22 -1.65 37 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 14.54 -1.20 43 0 0 0
27NOV26 75.00 C 12.53 12.53 12.53 12.76 -0.74 45 2 2 +2
27NOV26 77.50 C 0.00 0.00 0.00 10.94 -0.89 44 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 9.30 -0.84 44 0 120 0
27NOV26 82.50 C 0.00 0.00 0.00 7.88 -0.73 44 0 590 0
27NOV26 85.00 C 6.26 6.26 6.26 6.59 -0.66 44 1 2,324 -1
27NOV26 87.50 C 0.00 0.00 0.00 5.48 -0.62 44 0 2,984 0
27NOV26 90.00 C 4.27 4.27 4.23 4.55 -0.52 44 39 2,046 -33
27NOV26 92.50 C 0.00 0.00 0.00 3.71 -0.49 44 0 2,070 0
27NOV26 95.00 C 2.93 2.93 2.93 2.99 -0.43 44 4 286 -4
27NOV26 97.50 C 0.00 0.00 0.00 2.39 -0.37 44 0 1,532 0
27NOV26 100.00 C 0.00 0.00 0.00 1.90 -0.32 44 0 1,977 0
27NOV26 102.50 C 1.72 1.72 1.72 1.49 -0.27 44 15 1,545 0
27NOV26 105.00 C 1.38 1.38 1.38 1.17 -0.23 44 1 2,073 0
27NOV26 107.50 C 1.15 1.15 1.15 0.91 -0.19 44 10 543 +10
27NOV26 110.00 C 0.97 1.00 0.97 0.70 -0.16 43 14 4,278 +2
27NOV26 112.50 C 0.78 0.84 0.78 0.54 -0.13 44 123 920 +123
27NOV26 115.00 C 0.00 0.00 0.00 0.41 -0.10 43 0 407 0
27NOV26 117.50 C 0.00 0.00 0.00 0.31 -0.08 43 0 387 0
27NOV26 120.00 C 0.50 0.50 0.49 0.24 -0.06 44 100 670 +100
27NOV26 122.50 C 0.00 0.00 0.00 0.18 -0.05 44 0 515 0
27NOV26 125.00 C 0.00 0.00 0.00 0.13 -0.04 43 0 560 0
27NOV26 127.50 C 0.00 0.00 0.00 0.10 -0.03 43 0 80 0
27NOV26 130.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 554 0
27NOV26 132.50 C 0.00 0.00 0.00 0.06 -0.02 44 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 10 0
27NOV26 137.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 50 0 465 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 50.58 -1.00 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 49.58 -1.01 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 48.59 -1.01 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 47.60 -1.00 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 46.61 -1.00 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 45.62 -1.00 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 44.63 -1.00 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 43.63 -1.01 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 42.64 -1.01 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 41.65 -1.01 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 40.66 -1.01 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 39.67 -1.01 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 38.69 -1.00 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.70 -1.00 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.71 -1.01 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.73 -1.00 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.09 -1.19 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.63 -1.38 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.23 -1.36 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.83 -1.53 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.41 -1.78 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.19 -1.67 35 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 19.05 -1.81 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.05 -1.74 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.13 -1.48 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.77 -0.86 43 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 12.12 -0.81 43 0 185 0
30DEC26 80.00 C 0.00 0.00 0.00 10.58 -0.79 43 0 760 0
30DEC26 82.50 C 0.00 0.00 0.00 9.10 -0.73 42 0 70 0
30DEC26 85.00 C 7.58 7.58 7.58 7.86 -0.68 42 3 1,305 0
30DEC26 87.50 C 6.55 6.55 6.55 6.77 -0.63 42 15 1,272 +15
30DEC26 90.00 C 0.00 0.00 0.00 5.82 -0.58 42 0 7,240 0
30DEC26 92.50 C 0.00 0.00 0.00 5.02 -0.52 43 0 2,367 0
30DEC26 95.00 C 0.00 0.00 0.00 4.32 -0.44 43 0 10,543 0
30DEC26 97.50 C 0.00 0.00 0.00 3.66 -0.45 43 0 954 0
30DEC26 100.00 C 0.00 0.00 0.00 3.07 -0.40 43 0 1,590 0
30DEC26 102.50 C 0.00 0.00 0.00 2.57 -0.35 43 0 865 0
30DEC26 105.00 C 0.00 0.00 0.00 2.14 -0.31 43 0 766 0
30DEC26 107.50 C 0.00 0.00 0.00 1.77 -0.27 43 0 2,012 0
30DEC26 110.00 C 1.68 1.74 1.65 1.46 -0.24 43 84 17,261 -83
30DEC26 112.50 C 1.46 1.46 1.46 1.20 -0.21 43 4 1,799 0
30DEC26 115.00 C 1.30 1.30 1.30 0.99 -0.18 43 10 5,326 0
30DEC26 117.50 C 0.00 0.00 0.00 0.81 -0.15 43 0 6,486 0
30DEC26 120.00 C 0.96 0.96 0.96 0.66 -0.13 43 130 2,483 -44
30DEC26 122.50 C 0.00 0.00 0.00 0.54 -0.09 43 0 1,030 0
30DEC26 125.00 C 0.77 0.77 0.77 0.44 -0.09 43 5 4,978 -5
30DEC26 127.50 C 0.00 0.00 0.00 0.35 -0.08 43 0 1,067 0
30DEC26 130.00 C 0.00 0.00 0.00 0.28 -0.07 43 0 3,993 0
30DEC26 132.50 C 0.00 0.00 0.00 0.23 -0.06 43 0 1,056 0
30DEC26 135.00 C 0.00 0.00 0.00 0.18 -0.05 43 0 4,563 0
30DEC26 137.50 C 0.00 0.00 0.00 0.15 -0.04 43 0 964 0
30DEC26 140.00 C 0.00 0.00 0.00 0.12 -0.03 43 0 1,904 0
30DEC26 142.50 C 0.00 0.00 0.00 0.10 -0.03 43 0 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 1,201 0
30DEC26 150.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 907 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,476 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 185 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 48 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 49 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 50 0 279 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 51 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 53 0 808 0
30MAR27 35.00 C 0.00 0.00 0.00 50.84 -1.01 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 49.86 -1.00 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 48.88 -1.00 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 47.90 -1.00 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 46.92 -1.00 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 45.95 -1.00 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 44.97 -1.00 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 44.00 -1.00 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 43.03 -1.00 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 42.07 -0.99 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 41.11 -0.99 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 40.15 -0.99 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 39.20 -0.99 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 38.25 -0.99 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 37.31 -0.98 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 36.37 -0.98 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.07 -0.96 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.81 -0.96 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.62 -0.94 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.49 -0.92 43 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 25.45 -0.89 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.13 -1.23 40 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.22 -1.24 40 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.42 -1.23 41 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 17.68 -1.26 40 0 0 0
30MAR27 75.00 C 16.25 16.25 16.25 16.20 -1.22 41 30 191 -29
30MAR27 77.50 C 0.00 0.00 0.00 14.65 -1.37 41 0 85 0
30MAR27 80.00 C 0.00 0.00 0.00 13.84 -0.59 44 0 137 0
30MAR27 82.50 C 0.00 0.00 0.00 12.20 -0.65 42 0 176 0
30MAR27 85.00 C 0.00 0.00 0.00 11.05 -0.62 42 0 337 0
30MAR27 87.50 C 9.80 9.81 9.80 10.01 -0.58 42 4 744 0
30MAR27 90.00 C 0.00 0.00 0.00 9.06 -0.67 43 0 2,860 0
30MAR27 92.50 C 0.00 0.00 0.00 8.20 -0.52 43 0 184 0
30MAR27 95.00 C 0.00 0.00 0.00 7.42 -0.50 43 0 85 0
30MAR27 97.50 C 0.00 0.00 0.00 6.73 -0.48 43 0 73 0
30MAR27 100.00 C 0.00 0.00 0.00 6.10 -0.43 44 0 4,483 0
30MAR27 102.50 C 0.00 0.00 0.00 5.47 -0.38 44 0 6,553 0
30MAR27 105.00 C 0.00 0.00 0.00 4.89 -0.35 44 0 5,201 0
30MAR27 107.50 C 0.00 0.00 0.00 4.36 -0.32 44 0 386 0
30MAR27 110.00 C 0.00 0.00 0.00 3.88 -0.30 44 0 6,311 0
30MAR27 112.50 C 0.00 0.00 0.00 3.46 -0.27 44 0 2,077 0
30MAR27 115.00 C 0.00 0.00 0.00 2.98 -0.34 43 0 6,906 0
30MAR27 117.50 C 0.00 0.00 0.00 2.65 -0.22 43 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 2.42 -0.21 43 0 2,766 0
30MAR27 122.50 C 0.00 0.00 0.00 2.09 -0.18 43 0 421 0
30MAR27 125.00 C 0.00 0.00 0.00 1.85 -0.16 43 0 334 0
30MAR27 127.50 C 0.00 0.00 0.00 1.64 -0.15 43 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 1.49 -0.14 43 0 249 0
30MAR27 132.50 C 0.00 0.00 0.00 1.28 -0.12 43 0 153 0
30MAR27 135.00 C 1.60 1.60 1.60 1.13 -0.15 43 5 419 +5
30MAR27 137.50 C 0.00 0.00 0.00 1.00 -0.13 43 0 412 0
30MAR27 140.00 C 0.00 0.00 0.00 0.91 -0.09 43 0 342 0
30MAR27 142.50 C 1.26 1.26 1.26 0.81 -0.08 43 5 219 0
30MAR27 145.00 C 0.00 0.00 0.00 0.69 -0.07 43 0 155 0
30MAR27 147.50 C 0.00 0.00 0.00 0.61 -0.06 43 0 24 0
30MAR27 150.00 C 0.00 0.00 0.00 0.54 -0.06 43 0 413 0
30MAR27 152.50 C 0.00 0.00 0.00 0.47 -0.06 43 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.42 -0.05 43 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 0.37 -0.04 43 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 0.33 -0.03 43 0 333 0
30MAR27 162.50 C 0.00 0.00 0.00 0.29 -0.03 43 0 327 0
30MAR27 165.00 C 0.00 0.00 0.00 0.26 -0.02 43 0 261 0
30MAR27 167.50 C 0.00 0.00 0.00 0.23 -0.02 43 0 60 0
30MAR27 170.00 C 0.00 0.00 0.00 0.20 -0.02 43 0 215 0
30MAR27 172.50 C 0.00 0.00 0.00 0.18 -0.02 43 0 255 0
30MAR27 175.00 C 0.52 0.52 0.52 0.16 -0.01 43 38 131 0
30MAR27 177.50 C 0.48 0.48 0.48 0.14 -0.01 43 38 388 -10
30MAR27 180.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 607 0
30MAR27 182.50 C 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 51.15 -1.00 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 50.18 -1.00 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 49.22 -1.00 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 48.26 -1.00 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 47.31 -1.00 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 46.36 -1.00 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 45.41 -1.00 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 44.47 -1.00 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 43.54 -0.99 43 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 42.61 -0.99 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 41.69 -0.98 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 40.77 -0.99 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 39.86 -0.98 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 38.96 -0.98 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 38.07 -0.97 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 37.18 -0.98 43 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 35.01 -0.96 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 32.90 -0.95 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.86 -0.94 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.90 -0.92 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 27.01 -0.90 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.20 -0.89 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 23.48 -0.86 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 21.84 -0.84 43 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 20.29 -0.81 43 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 18.82 -0.78 43 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 17.43 -0.76 43 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 16.04 -0.82 43 0 193 0
29JUN27 82.50 C 0.00 0.00 0.00 14.80 -0.70 43 0 90 0
29JUN27 85.00 C 0.00 0.00 0.00 13.73 -0.63 43 0 276 0
29JUN27 87.50 C 0.00 0.00 0.00 12.69 -0.70 43 0 215 0
29JUN27 90.00 C 0.00 0.00 0.00 11.75 -0.67 43 0 80 0
29JUN27 92.50 C 0.00 0.00 0.00 10.86 -0.64 43 0 45 0
29JUN27 95.00 C 0.00 0.00 0.00 10.01 -0.65 43 0 2,033 0
29JUN27 97.50 C 0.00 0.00 0.00 9.27 -0.49 43 0 895 0
29JUN27 100.00 C 0.00 0.00 0.00 8.59 -0.47 44 0 591 0
29JUN27 102.50 C 0.00 0.00 0.00 7.92 -0.49 44 0 145 0
29JUN27 105.00 C 0.00 0.00 0.00 7.27 -0.46 44 0 53 0
29JUN27 107.50 C 0.00 0.00 0.00 6.66 -0.44 44 0 345 0
29JUN27 110.00 C 0.00 0.00 0.00 6.11 -0.41 44 0 151 0
29JUN27 112.50 C 0.00 0.00 0.00 5.60 -0.39 44 0 305 0
29JUN27 115.00 C 0.00 0.00 0.00 4.98 -0.52 43 0 270 0
29JUN27 117.50 C 0.00 0.00 0.00 4.56 -0.34 43 0 249 0
29JUN27 120.00 C 4.80 4.80 4.80 4.30 -0.19 43 30 1,278 -30
29JUN27 122.50 C 0.00 0.00 0.00 3.82 -0.42 43 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 3.49 -0.28 43 0 107 0
29JUN27 127.50 C 0.00 0.00 0.00 3.20 -0.26 43 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 2.92 -0.25 43 0 262 0
29JUN27 132.50 C 0.00 0.00 0.00 2.67 -0.23 43 0 116 0
29JUN27 135.00 C 0.00 0.00 0.00 2.44 -0.22 43 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 2.23 -0.20 43 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 2.04 -0.19 43 0 47 0
29JUN27 142.50 C 0.00 0.00 0.00 1.87 -0.17 43 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 1.71 -0.16 43 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 1.56 -0.15 43 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 1.42 -0.15 43 0 120 0
29JUN27 152.50 C 0.00 0.00 0.00 1.30 -0.13 43 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 1.19 -0.12 43 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 1.09 -0.11 43 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 1.02 -0.08 43 0 143 0
29JUN27 162.50 C 0.00 0.00 0.00 0.91 -0.10 43 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 0.83 -0.09 43 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 0.76 -0.09 43 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 0.69 -0.08 43 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 0.64 -0.07 43 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 0.60 -0.05 43 0 47 0
29JUN27 177.50 C 0.00 0.00 0.00 0.53 -0.07 43 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.49 -0.06 43 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 0.44 -0.06 43 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 0.41 -0.05 43 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.37 -0.05 43 0 5 0
29SEP27 35.00 C 0.00 0.00 0.00 51.50 -0.99 43 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 50.57 -0.98 43 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 49.63 -0.99 43 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 48.70 -0.98 43 0 233 0
29SEP27 39.00 C 0.00 0.00 0.00 47.78 -0.98 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 46.86 -0.98 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 45.95 -0.97 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 45.05 -0.97 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 44.15 -0.97 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 43.26 -0.96 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 42.38 -0.96 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 41.51 -0.95 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 40.65 -0.94 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 39.79 -0.94 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 38.95 -0.92 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 38.11 -0.92 43 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 36.06 -0.91 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 34.09 -0.88 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 32.18 -0.86 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 30.34 -0.84 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 28.58 -0.81 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 26.89 -0.79 43 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 25.28 -0.76 43 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 23.74 -0.74 43 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 22.28 -0.71 43 0 30 0
29SEP27 75.00 C 20.39 20.39 20.39 20.90 -0.68 43 30 120 +30
29SEP27 77.50 C 0.00 0.00 0.00 19.58 -0.66 43 0 0 0
29SEP27 80.00 C 18.20 18.20 18.20 18.20 -0.77 43 30 30 +30
29SEP27 82.50 C 0.00 0.00 0.00 17.07 -0.82 43 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 16.01 -0.80 43 0 121 0
29SEP27 87.50 C 0.00 0.00 0.00 15.03 -0.69 43 0 471 0
29SEP27 90.00 C 0.00 0.00 0.00 13.99 -0.80 43 0 2,771 0
29SEP27 92.50 C 0.00 0.00 0.00 13.12 -0.75 43 0 563 0
29SEP27 95.00 C 0.00 0.00 0.00 12.41 -0.35 44 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 11.48 -0.51 43 0 72 0
29SEP27 100.00 C 0.00 0.00 0.00 10.78 -0.50 44 0 18 0
29SEP27 102.50 C 0.00 0.00 0.00 10.13 -0.47 44 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 9.53 -0.42 44 0 32 0
29SEP27 107.50 C 0.00 0.00 0.00 8.92 -0.37 44 0 30 0
29SEP27 110.00 C 0.00 0.00 0.00 8.31 -0.36 44 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 7.75 -0.33 44 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 7.23 -0.31 44 0 16 0
29SEP27 117.50 C 0.00 0.00 0.00 6.54 -0.29 43 0 4 0
29SEP27 120.00 C 0.00 0.00 0.00 6.10 -0.27 43 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 5.68 -0.26 43 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 5.29 -0.25 43 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 4.93 -0.23 43 0 60 0
29SEP27 130.00 C 0.00 0.00 0.00 4.60 -0.21 43 0 218 0
29SEP27 132.50 C 0.00 0.00 0.00 4.28 -0.21 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 3.99 -0.19 43 0 37 0
29SEP27 137.50 C 0.00 0.00 0.00 3.72 -0.18 43 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 3.47 -0.17 43 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 3.23 -0.16 43 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 3.01 -0.15 43 0 11 0
29SEP27 147.50 C 0.00 0.00 0.00 2.81 -0.14 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 2.62 -0.13 43 0 33 0
29SEP27 152.50 C 0.00 0.00 0.00 2.44 -0.12 43 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 2.28 -0.11 43 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 2.12 -0.11 43 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 1.98 -0.10 43 0 3 0
29SEP27 162.50 C 0.00 0.00 0.00 1.85 -0.09 43 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 1.72 -0.09 43 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 1.61 -0.08 43 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 1.50 -0.08 43 0 0 0
TOTAL CALL 10,083 438,623 +1,934
25SEP26 66.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
25SEP26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
25SEP26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 81.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
25SEP26 82.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
25SEP26 83.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 17 0
25SEP26 84.00 P 0.31 0.31 0.15 0.00 -0.12 0 106 389 +74
25SEP26 85.00 P 0.63 0.63 0.04 0.00 -0.30 0 331 446 +252
25SEP26 86.00 P 1.40 1.60 0.66 0.70 +0.06 0 51 0 -256
25SEP26 87.00 P 2.45 2.60 1.58 1.70 +0.50 0 19 0 -125
25SEP26 88.00 P 0.00 0.00 0.00 2.70 +0.83 0 0 0 -137
25SEP26 89.00 P 4.49 4.49 4.49 3.70 +0.91 0 100 0 -142
25SEP26 90.00 P 0.00 0.00 0.00 4.70 +0.97 0 0 0 -22
25SEP26 91.00 P 6.40 6.40 5.97 5.70 +1.00 0 25 0 -43
25SEP26 92.00 P 0.00 0.00 0.00 6.70 +1.00 0 0 0 -15
25SEP26 93.00 P 0.00 0.00 0.00 7.70 +1.00 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 8.70 +1.00 0 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 9.70 +1.00 0 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 10.70 +1.00 0 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 11.70 +1.00 0 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 12.70 +1.00 0 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 13.70 +1.00 0 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 14.70 +1.00 0 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 15.70 +1.00 0 0 0 0
25SEP26 102.00 P 0.00 0.00 0.00 16.70 +1.00 0 0 0 0
25SEP26 103.00 P 0.00 0.00 0.00 17.70 +1.00 0 0 0 0
25SEP26 104.00 P 0.00 0.00 0.00 18.70 +1.00 0 0 0 0
25SEP26 105.00 P 0.00 0.00 0.00 19.70 +1.00 0 0 0 0
25SEP26 106.00 P 0.00 0.00 0.00 20.70 +1.00 0 0 0 0
25SEP26 107.00 P 0.00 0.00 0.00 21.70 +1.00 0 0 0 0
25SEP26 108.00 P 0.00 0.00 0.00 22.70 +1.00 0 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 23.70 +1.00 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 153 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 139 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 125 0 379 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 112 0 164 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 99 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 193 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 953 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 407 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,566 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,631 0
29SEP26 80.00 P 0.15 0.15 0.10 0.05 -0.03 35 62 4,824 -49
29SEP26 82.50 P 0.50 0.50 0.25 0.28 -0.02 34 115 1,387 -26
29SEP26 85.00 P 1.43 1.60 0.98 1.04 +0.10 33 184 2,668 +2
29SEP26 87.50 P 2.22 3.50 2.22 2.61 +0.39 33 92 11,053 -70
29SEP26 90.00 P 5.47 5.68 5.40 4.78 +0.73 34 1,128 9,330 -499
29SEP26 92.50 P 8.10 8.10 7.50 7.20 +0.91 0 223 6,562 -223
29SEP26 95.00 P 10.35 10.35 9.80 9.70 +0.99 0 122 2,127 -122
29SEP26 97.50 P 13.00 13.00 12.20 12.20 +1.00 0 7 7,716 -7
29SEP26 100.00 P 14.28 15.50 14.28 14.70 +1.00 0 13 5,071 -2,846
29SEP26 102.50 P 18.00 18.00 17.95 17.20 +1.00 0 2 4,616 -1,333
29SEP26 105.00 P 0.00 0.00 0.00 19.70 +1.00 0 0 3,924 0
29SEP26 107.50 P 0.00 0.00 0.00 22.20 +1.00 0 0 1,449 0
29SEP26 110.00 P 25.55 25.55 25.55 24.70 +1.00 0 1 5,621 -1,318
29SEP26 112.50 P 0.00 0.00 0.00 27.20 +1.00 0 0 424 0
29SEP26 115.00 P 0.00 0.00 0.00 29.70 +1.00 0 0 2,025 0
29SEP26 117.50 P 0.00 0.00 0.00 32.20 +1.00 0 0 3,627 0
29SEP26 120.00 P 0.00 0.00 0.00 34.70 +1.00 0 0 2,450 0
29SEP26 122.50 P 0.00 0.00 0.00 37.20 +1.00 0 0 153 0
29SEP26 125.00 P 0.00 0.00 0.00 39.70 +1.00 0 0 5,750 0
29SEP26 127.50 P 0.00 0.00 0.00 42.20 +1.00 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.70 +1.00 0 0 500 0
29SEP26 132.50 P 0.00 0.00 0.00 47.20 +1.00 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 49.70 +1.00 0 0 3 0
29SEP26 137.50 P 0.00 0.00 0.00 52.20 +1.00 0 0 288 0
29SEP26 140.00 P 0.00 0.00 0.00 54.70 +1.00 0 0 2,542 0
29SEP26 142.50 P 0.00 0.00 0.00 57.20 +1.00 0 0 19 0
29SEP26 145.00 P 0.00 0.00 0.00 59.70 +1.00 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 62.20 +1.00 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 64.70 +1.00 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 67.20 +1.00 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 69.70 +1.00 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 72.20 +1.00 0 0 75 0
29SEP26 160.00 P 0.00 0.00 0.00 74.70 +1.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 77.20 +1.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 79.70 +1.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 82.20 +1.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 84.70 +1.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 87.20 +1.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 89.70 +1.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 92.20 +1.00 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 94.70 +1.00 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 97.20 +1.00 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 99.70 +1.00 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 102.20 +1.00 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 104.70 +1.00 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 107.20 +1.00 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 109.70 +1.00 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 112.20 +1.00 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 114.70 +1.00 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 119.70 +1.00 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 124.70 +1.00 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 129.70 +1.00 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 134.70 +1.00 0 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
02OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.01 -0.01 38 0 0 0
02OCT26 76.00 P 0.04 0.04 0.04 0.02 -0.01 38 2 2 +2
02OCT26 77.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 1 0
02OCT26 80.00 P 0.34 0.34 0.34 0.22 0.00 37 121 121 +76
02OCT26 81.00 P 0.49 0.49 0.49 0.34 +0.01 37 10 45 0
02OCT26 82.00 P 0.00 0.00 0.00 0.52 +0.03 36 0 59 0
02OCT26 83.00 P 1.03 1.11 1.00 0.78 +0.07 36 17 75 +2
02OCT26 84.00 P 1.40 1.52 1.36 1.11 +0.12 36 13 56 0
02OCT26 85.00 P 1.81 1.81 1.81 1.53 +0.19 36 20 45 +16
02OCT26 86.00 P 2.40 2.40 2.40 2.04 +0.27 35 4 135 -4
02OCT26 87.00 P 0.00 0.00 0.00 2.63 +0.35 35 0 45 0
02OCT26 88.00 P 0.00 0.00 0.00 3.34 +0.47 35 0 30 0
02OCT26 89.00 P 0.00 0.00 0.00 4.16 +0.63 36 0 3 0
02OCT26 90.00 P 0.00 0.00 0.00 5.01 +0.71 37 0 25 0
02OCT26 91.00 P 0.00 0.00 0.00 5.89 +0.72 37 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 6.81 +0.79 37 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 7.76 +0.85 37 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 8.73 +0.90 37 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 9.71 +0.94 37 0 18 0
02OCT26 96.00 P 0.00 0.00 0.00 10.70 +0.96 0 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 11.70 +0.98 0 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 12.70 +1.00 0 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 13.70 +1.00 0 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 14.70 +1.00 0 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 15.70 +1.00 0 0 0 0
02OCT26 102.00 P 0.00 0.00 0.00 16.70 +1.00 0 0 0 0
02OCT26 103.00 P 0.00 0.00 0.00 17.70 +1.00 0 0 0 0
02OCT26 104.00 P 0.00 0.00 0.00 18.70 +1.00 0 0 0 0
02OCT26 105.00 P 0.00 0.00 0.00 19.70 +1.00 0 0 0 0
02OCT26 106.00 P 0.00 0.00 0.00 20.70 +1.00 0 0 0 0
02OCT26 107.00 P 0.00 0.00 0.00 21.70 +1.00 0 0 0 0
02OCT26 108.00 P 0.00 0.00 0.00 22.70 +1.00 0 0 0 0
02OCT26 109.00 P 0.00 0.00 0.00 23.70 +1.00 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 52 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 41 0 80 0
29OCT26 65.00 P 0.00 0.00 0.00 0.04 0.00 40 0 73 0
29OCT26 67.50 P 0.18 0.18 0.18 0.09 +0.01 39 4 78 0
29OCT26 70.00 P 0.00 0.00 0.00 0.19 +0.01 39 0 159 0
29OCT26 72.50 P 0.52 0.52 0.52 0.38 +0.03 39 1 133 +1
29OCT26 75.00 P 0.82 0.84 0.71 0.69 +0.05 39 13 524 +12
29OCT26 77.50 P 1.32 1.35 1.27 1.10 +0.06 39 301 1,044 +26
29OCT26 80.00 P 1.98 2.02 1.87 1.75 +0.14 38 187 5,733 +139
29OCT26 82.50 P 2.93 3.00 2.75 2.63 +0.23 38 120 2,348 +6
29OCT26 85.00 P 4.30 4.30 3.85 3.75 +0.31 38 560 1,374 +367
29OCT26 87.50 P 5.61 5.75 5.35 5.15 +0.43 38 28 17,053 +28
29OCT26 90.00 P 7.46 7.46 7.46 6.80 +0.53 39 2 2,103 0
29OCT26 92.50 P 9.00 9.00 8.90 8.58 +0.54 38 13 11,417 +3
29OCT26 95.00 P 11.40 11.40 11.40 10.64 +0.39 39 1 1,332 +1
29OCT26 97.50 P 13.50 13.66 12.90 12.39 +0.38 31 43 2,386 0
29OCT26 100.00 P 15.95 15.95 15.95 15.13 +0.83 41 1 6,645 +1
29OCT26 102.50 P 18.30 18.30 18.30 17.89 +1.48 51 1 1,866 +1
29OCT26 105.00 P 0.00 0.00 0.00 19.84 +0.96 42 0 2,973 0
29OCT26 107.50 P 23.20 23.20 23.20 22.48 +1.22 50 1 2,934 +1
29OCT26 110.00 P 0.00 0.00 0.00 25.33 +1.62 63 0 3,128 0
29OCT26 112.50 P 0.00 0.00 0.00 27.20 +1.00 0 0 1,798 0
29OCT26 115.00 P 30.20 30.20 30.20 29.70 +1.00 0 5 2,450 0
29OCT26 117.50 P 0.00 0.00 0.00 32.20 +1.00 0 0 137 0
29OCT26 120.00 P 0.00 0.00 0.00 34.70 +1.00 0 0 260 0
29OCT26 122.50 P 0.00 0.00 0.00 37.20 +1.00 0 0 105 0
29OCT26 125.00 P 0.00 0.00 0.00 39.70 +1.00 0 0 15 0
29OCT26 127.50 P 0.00 0.00 0.00 42.20 +1.00 0 0 10 0
29OCT26 130.00 P 0.00 0.00 0.00 44.70 +1.00 0 0 10 0
29OCT26 132.50 P 0.00 0.00 0.00 47.20 +1.00 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 49.70 +1.00 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 52.20 +1.00 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 54.70 +1.00 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 57.20 +1.00 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 59.70 +1.00 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 62.20 +1.00 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 64.70 +1.00 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 67.20 +1.00 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 69.70 +1.00 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 72.20 +1.00 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 74.70 +1.00 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 77.20 +1.00 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 79.70 +1.00 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 82.20 +1.00 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 84.70 +1.00 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 87.20 +1.00 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 89.70 +1.00 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 92.20 +1.00 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 94.70 +1.00 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 97.20 +1.00 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 99.70 +1.00 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 102.20 +1.00 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 66 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 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 53 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 0.00 44 0 61 0
27NOV26 57.50 P 0.00 0.00 0.00 0.06 0.00 43 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.38 +0.02 43 0 56 0
27NOV26 67.50 P 0.82 0.82 0.72 0.62 +0.04 43 11 83 +7
27NOV26 70.00 P 0.00 0.00 0.00 0.96 +0.07 44 0 457 0
27NOV26 72.50 P 0.00 0.00 0.00 1.42 +0.11 44 0 442 0
27NOV26 75.00 P 2.11 2.17 1.97 1.97 +0.18 43 23 478 -7
27NOV26 77.50 P 2.80 2.85 2.65 2.60 +0.14 43 515 873 +263
27NOV26 80.00 P 3.25 3.81 3.25 3.51 +0.26 43 137 1,429 +121
27NOV26 82.50 P 4.83 4.90 4.54 4.50 +0.28 43 147 610 +58
27NOV26 85.00 P 5.93 5.93 5.93 5.73 +0.37 43 8 1,603 +8
27NOV26 87.50 P 7.10 7.10 7.10 7.09 +0.41 42 1 3,698 +1
27NOV26 90.00 P 8.90 8.90 8.90 8.66 +0.52 43 1 6,204 +1
27NOV26 92.50 P 0.00 0.00 0.00 10.39 +0.25 43 0 5,866 0
27NOV26 95.00 P 12.60 12.60 12.60 12.18 +0.58 43 4 2,314 +4
27NOV26 97.50 P 14.90 14.90 14.90 14.33 +0.86 45 11 764 +11
27NOV26 100.00 P 0.00 0.00 0.00 16.64 +1.09 48 0 3,695 0
27NOV26 102.50 P 0.00 0.00 0.00 18.45 +0.76 45 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 20.66 +0.81 46 0 2,766 0
27NOV26 107.50 P 0.00 0.00 0.00 23.41 +1.39 52 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 25.75 +1.47 53 0 165 0
27NOV26 112.50 P 0.00 0.00 0.00 28.07 +1.52 54 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 30.50 +1.58 56 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 32.84 +1.52 57 0 0 0
27NOV26 120.00 P 35.39 35.39 35.39 35.28 +1.58 59 15 192 +15
27NOV26 122.50 P 37.30 37.30 37.30 37.20 +0.99 0 10 135 0
27NOV26 125.00 P 0.00 0.00 0.00 39.70 +1.00 0 0 135 0
27NOV26 127.50 P 42.45 42.45 42.45 42.20 +1.00 0 20 35 0
27NOV26 130.00 P 0.00 0.00 0.00 44.70 +1.00 0 0 0 0
27NOV26 132.50 P 47.60 47.60 47.60 47.20 +1.00 0 10 25 0
27NOV26 135.00 P 0.00 0.00 0.00 49.70 +1.00 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 52.20 +1.00 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 54.70 +1.00 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 57.20 +1.00 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 59.70 +1.00 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 62.20 +1.00 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 64.70 +1.00 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 67.20 +1.00 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 69.70 +1.00 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 72.20 +1.00 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 74.70 +1.00 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 77.20 +1.00 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 79.70 +1.00 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 82.20 +1.00 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 84.70 +1.00 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 87.20 +1.00 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 89.70 +1.00 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 92.20 +1.00 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 94.70 +1.00 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 97.20 +1.00 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 99.70 +1.00 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 102.20 +1.00 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 57 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 52 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 49 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 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 0.00 44 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.07 0.00 43 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.12 0.00 43 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.21 +0.01 43 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.35 +0.02 43 0 222 0
30DEC26 62.50 P 0.00 0.00 0.00 0.55 +0.03 43 0 49 0
30DEC26 65.00 P 1.08 1.08 1.08 0.83 +0.04 43 2 138 -2
30DEC26 67.50 P 0.00 0.00 0.00 1.20 +0.06 43 0 583 0
30DEC26 70.00 P 1.89 1.89 1.81 1.68 +0.09 43 7 593 0
30DEC26 72.50 P 2.37 2.37 2.37 2.27 +0.13 43 2 833 0
30DEC26 75.00 P 0.00 0.00 0.00 2.98 +0.21 43 0 765 0
30DEC26 77.50 P 3.97 4.10 3.97 3.80 +0.23 43 12 907 0
30DEC26 80.00 P 4.97 4.97 4.97 4.75 +0.26 43 50 4,149 -50
30DEC26 82.50 P 0.00 0.00 0.00 5.88 +0.30 43 0 883 0
30DEC26 85.00 P 7.37 7.40 7.37 7.14 +0.41 43 5 20,624 +5
30DEC26 87.50 P 0.00 0.00 0.00 8.56 +0.43 43 0 12,354 0
30DEC26 90.00 P 10.64 10.64 10.64 10.12 +0.48 44 5 6,259 -5
30DEC26 92.50 P 0.00 0.00 0.00 11.55 +0.32 43 0 5,482 0
30DEC26 95.00 P 0.00 0.00 0.00 13.70 +0.70 45 0 4,155 0
30DEC26 97.50 P 0.00 0.00 0.00 15.56 +0.72 45 0 2,996 0
30DEC26 100.00 P 0.00 0.00 0.00 17.58 +0.85 46 0 8,270 0
30DEC26 102.50 P 0.00 0.00 0.00 19.64 +0.86 47 0 1,721 0
30DEC26 105.00 P 0.00 0.00 0.00 21.81 +0.97 48 0 1,717 0
30DEC26 107.50 P 0.00 0.00 0.00 23.81 +0.81 47 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 26.02 +0.84 47 0 20,047 0
30DEC26 112.50 P 0.00 0.00 0.00 28.38 +1.00 49 0 2,608 0
30DEC26 115.00 P 0.00 0.00 0.00 30.56 +0.91 48 0 4,071 0
30DEC26 117.50 P 33.10 33.10 33.10 33.03 +1.08 50 20 1,807 +20
30DEC26 120.00 P 0.00 0.00 0.00 35.76 +1.54 55 0 5,520 0
30DEC26 122.50 P 38.00 38.20 38.00 37.60 +0.97 49 9 2,214 +9
30DEC26 125.00 P 0.00 0.00 0.00 40.50 +1.58 56 0 5,456 0
30DEC26 127.50 P 0.00 0.00 0.00 42.93 +1.50 57 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 45.34 +1.55 58 0 973 0
30DEC26 132.50 P 0.00 0.00 0.00 47.72 +1.49 58 0 680 0
30DEC26 135.00 P 49.92 49.92 49.78 49.70 +1.00 0 60 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 52.20 +1.00 0 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 54.70 +1.00 0 0 4,106 0
30DEC26 142.50 P 58.02 58.05 58.02 57.20 +1.00 0 35 1,114 -41
30DEC26 145.00 P 0.00 0.00 0.00 59.70 +1.00 0 0 6,922 0
30DEC26 147.50 P 0.00 0.00 0.00 62.20 +1.00 0 0 300 -30
30DEC26 150.00 P 0.00 0.00 0.00 64.70 +1.00 0 0 154 0
30DEC26 152.50 P 0.00 0.00 0.00 67.20 +1.00 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 69.70 +1.00 0 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 72.20 +1.00 0 0 85 0
30DEC26 160.00 P 0.00 0.00 0.00 74.70 +1.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 77.20 +1.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 79.70 +1.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 82.20 +1.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 84.70 +1.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 87.20 +1.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 89.70 +1.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 92.20 +1.00 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 94.70 +1.00 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 97.20 +1.00 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 99.70 +1.00 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 102.20 +1.00 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 104.70 +1.00 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 107.20 +1.00 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 109.70 +1.00 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 112.20 +1.00 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 114.70 +1.00 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 105 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 60 0
30MAR27 39.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 250 0
30MAR27 41.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.15 +0.02 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.19 +0.03 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.22 +0.02 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.26 +0.02 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.32 +0.04 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.47 +0.05 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.67 +0.05 43 0 0 0
30MAR27 57.50 P 1.24 1.24 1.22 0.98 +0.10 43 7 458 +7
30MAR27 60.00 P 0.00 0.00 0.00 1.33 +0.09 43 0 15 0
30MAR27 62.50 P 2.05 2.05 2.05 1.74 +0.10 43 2 2 0
30MAR27 65.00 P 2.50 2.50 2.50 2.29 +0.14 44 1 91 0
30MAR27 67.50 P 0.00 0.00 0.00 2.90 +0.19 44 0 296 0
30MAR27 70.00 P 3.63 3.63 3.63 3.59 +0.19 44 70 771 +70
30MAR27 72.50 P 0.00 0.00 0.00 4.35 +0.21 43 0 1,036 0
30MAR27 75.00 P 0.00 0.00 0.00 5.09 +0.11 43 0 3,252 0
30MAR27 77.50 P 0.00 0.00 0.00 6.21 +0.28 43 0 742 0
30MAR27 80.00 P 0.00 0.00 0.00 7.31 +0.33 43 0 8,422 0
30MAR27 82.50 P 8.80 8.80 8.80 8.53 +0.37 43 4 814 +4
30MAR27 85.00 P 9.99 9.99 9.93 9.85 +0.40 43 60 7,218 +60
30MAR27 87.50 P 0.00 0.00 0.00 11.27 +0.40 43 0 966 0
30MAR27 90.00 P 0.00 0.00 0.00 12.80 +0.44 44 0 8,795 0
30MAR27 92.50 P 14.29 14.29 14.29 14.29 +0.44 43 40 15,074 0
30MAR27 95.00 P 0.00 0.00 0.00 16.35 +0.78 45 0 5,878 0
30MAR27 97.50 P 0.00 0.00 0.00 18.12 +0.97 45 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 19.99 +0.64 46 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 21.88 +1.03 46 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 23.91 +0.96 46 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 25.95 +0.98 47 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 28.05 +1.07 47 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 30.23 +1.06 48 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 31.48 +0.16 43 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 33.67 +0.83 43 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 35.91 +0.84 43 0 1,743 0
30MAR27 122.50 P 0.00 0.00 0.00 38.16 +0.85 43 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 40.50 +0.93 43 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 42.93 +1.04 44 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 45.34 +1.11 45 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 47.72 +1.14 45 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 49.91 +0.94 43 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 52.34 +0.95 43 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 54.77 +0.96 43 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 57.24 +0.98 43 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 59.71 +0.98 43 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 62.20 +1.00 0 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 64.70 +1.00 0 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 67.20 +1.00 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 69.70 +1.00 0 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 72.20 +1.00 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 74.70 +1.00 0 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 77.20 +1.00 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 79.70 +1.00 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 82.20 +1.00 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 84.70 +1.00 0 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 87.20 +1.00 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 89.70 +1.00 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 92.20 +1.00 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 94.70 +1.00 0 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 97.20 +1.00 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 99.70 +1.00 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 102.20 +1.00 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.05 0.00 43 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.15 +0.01 43 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.43 +0.02 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.50 +0.03 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.58 +0.03 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.66 +0.02 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.75 +0.03 43 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 1.04 +0.04 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.37 +0.06 43 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.78 +0.06 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.34 +0.09 43 0 921 0
29JUN27 62.50 P 3.05 3.05 3.05 2.90 +0.09 43 90 344 +83
29JUN27 65.00 P 0.00 0.00 0.00 3.59 +0.19 43 0 270 0
29JUN27 67.50 P 4.40 4.40 4.40 4.27 +0.21 43 8 1,083 +8
29JUN27 70.00 P 0.00 0.00 0.00 5.01 +0.20 43 0 820 0
29JUN27 72.50 P 0.00 0.00 0.00 5.94 +0.27 43 0 145 0
29JUN27 75.00 P 0.00 0.00 0.00 6.92 +0.29 43 0 8,508 0
29JUN27 77.50 P 0.00 0.00 0.00 8.00 +0.34 43 0 953 0
29JUN27 80.00 P 0.00 0.00 0.00 9.18 +0.37 43 0 837 0
29JUN27 82.50 P 0.00 0.00 0.00 10.44 +0.39 43 0 945 0
29JUN27 85.00 P 12.00 12.00 12.00 11.80 +0.42 43 2 1,031 0
29JUN27 87.50 P 0.00 0.00 0.00 13.24 +0.44 43 0 244 0
29JUN27 90.00 P 0.00 0.00 0.00 14.76 +0.44 43 0 1,095 0
29JUN27 92.50 P 0.00 0.00 0.00 16.26 +0.44 43 0 3,385 0
29JUN27 95.00 P 0.00 0.00 0.00 18.33 +0.80 45 0 146 0
29JUN27 97.50 P 0.00 0.00 0.00 20.05 +0.83 45 0 3,023 0
29JUN27 100.00 P 0.00 0.00 0.00 21.80 +0.83 45 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 23.03 +0.56 43 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 25.61 +1.29 45 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 26.77 +0.60 43 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 28.76 +0.64 43 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 30.77 +0.65 43 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 32.79 +0.66 43 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 34.90 +0.72 43 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 37.04 +0.72 43 0 15 0
29JUN27 122.50 P 0.00 0.00 0.00 39.20 +0.74 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 41.38 +0.76 43 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 43.63 +0.80 43 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 45.90 +0.81 43 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 48.17 +0.82 43 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 50.48 +0.85 43 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 52.83 +0.87 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 55.19 +0.19 43 0 4 0
29JUN27 142.50 P 0.00 0.00 0.00 57.56 +0.89 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 59.95 +0.90 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 62.38 +0.94 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 64.81 +0.94 43 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 67.26 +0.95 43 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 69.72 +0.96 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 72.20 +0.98 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 74.70 +1.00 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 77.20 +1.00 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 79.70 +1.00 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 82.20 +1.00 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 84.70 +1.00 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 87.20 +1.00 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 89.70 +1.00 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 92.20 +1.00 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 94.70 +1.00 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 97.20 +1.00 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 99.70 +1.00 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 102.20 +1.00 0 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.18 +0.02 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.22 +0.02 43 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.26 +0.02 43 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.31 +0.03 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.37 +0.04 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.42 +0.03 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.48 +0.03 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.56 +0.04 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.65 +0.05 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.74 +0.05 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.82 +0.04 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.94 +0.07 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.07 +0.08 43 0 454 0
29SEP27 49.00 P 0.00 0.00 0.00 1.19 +0.07 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.31 +0.07 43 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.72 +0.11 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 2.14 +0.11 43 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.70 +0.15 43 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 3.26 +0.15 43 0 142 0
29SEP27 62.50 P 0.00 0.00 0.00 4.02 +0.17 43 0 270 0
29SEP27 65.00 P 0.00 0.00 0.00 4.74 +0.21 43 0 3,501 0
29SEP27 67.50 P 0.00 0.00 0.00 5.53 +0.24 43 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 6.41 +0.28 43 0 166 0
29SEP27 72.50 P 0.00 0.00 0.00 7.37 +0.30 43 0 16 0
29SEP27 75.00 P 0.00 0.00 0.00 8.43 +0.33 43 0 3,521 0
29SEP27 77.50 P 0.00 0.00 0.00 9.57 +0.37 43 0 108 0
29SEP27 80.00 P 0.00 0.00 0.00 10.70 +0.40 43 0 126 0
29SEP27 82.50 P 12.28 12.28 12.28 12.09 +0.42 43 5 42 +5
29SEP27 85.00 P 0.00 0.00 0.00 13.46 +0.50 43 0 554 0
29SEP27 87.50 P 0.00 0.00 0.00 14.91 +0.45 43 0 296 0
29SEP27 90.00 P 16.55 16.60 16.55 16.42 +0.68 43 8 1,748 +3
29SEP27 92.50 P 0.00 0.00 0.00 17.89 +0.35 43 0 546 0
29SEP27 95.00 P 19.80 19.80 19.80 19.64 +0.54 44 2 4,366 0
29SEP27 97.50 P 0.00 0.00 0.00 21.19 +0.57 43 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.88 +0.58 43 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 24.63 +0.63 43 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 26.48 +0.65 43 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 28.34 +0.66 43 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 30.22 +0.67 43 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 32.18 +0.73 43 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 34.19 +0.74 43 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 36.21 +0.74 43 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 38.25 +0.75 43 0 8 0
29SEP27 122.50 P 0.00 0.00 0.00 40.35 +0.81 43 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 42.50 +0.81 43 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 44.66 +0.82 43 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 46.83 +0.82 43 0 4 0
29SEP27 132.50 P 0.00 0.00 0.00 49.02 +0.83 43 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 51.29 +0.87 43 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 53.56 +0.88 43 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 55.84 +0.84 43 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 58.14 +0.89 43 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 60.46 +0.90 43 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 62.83 +0.93 43 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 65.20 +0.93 43 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 67.58 +0.94 43 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 69.98 +0.95 43 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 72.39 +0.95 43 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 74.83 +0.97 43 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 77.28 +0.98 43 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 79.74 +0.98 43 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 82.21 +0.98 43 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 84.70 +1.00 0 0 0 0
TOTAL PUT 5,468 463,718 -5,599
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$ 116.500
25SEP26 95.00 C 0.00 0.00 0.00 21.50 +0.09 0 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 20.50 +0.09 0 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 19.50 +0.09 0 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 18.50 +0.09 0 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 17.50 +0.09 0 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 16.50 +0.09 0 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 15.50 +0.09 0 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 14.50 +0.09 0 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 13.50 +0.09 0 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 12.50 +0.09 0 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 11.50 +0.09 0 0 0 0
25SEP26 106.00 C 0.00 0.00 0.00 10.50 +0.09 0 0 0 0
25SEP26 107.00 C 0.00 0.00 0.00 9.50 +0.09 0 0 0 0
25SEP26 108.00 C 0.00 0.00 0.00 8.50 +0.09 0 0 0 0
25SEP26 109.00 C 5.00 5.00 5.00 7.50 +0.09 0 8 0 -8
25SEP26 110.00 C 0.00 0.00 0.00 6.50 +0.08 0 0 0 0
25SEP26 111.00 C 0.00 0.00 0.00 5.50 +0.07 0 0 0 0
25SEP26 112.00 C 0.00 0.00 0.00 4.50 +0.03 0 0 0 0
25SEP26 113.00 C 0.00 0.00 0.00 3.50 -0.05 0 0 0 0
25SEP26 114.00 C 0.80 0.80 0.48 2.50 -0.14 0 203 0 0
25SEP26 115.00 C 0.79 0.87 0.27 1.50 -0.40 0 440 0 0
25SEP26 116.00 C 0.22 0.41 0.22 0.50 -0.79 0 135 0 0
25SEP26 117.00 C 0.00 0.00 0.00 0.00 -0.83 0 0 0 0
25SEP26 118.00 C 0.00 0.00 0.00 0.00 -0.51 0 0 47 0
25SEP26 119.00 C 0.00 0.00 0.00 0.00 -0.29 0 0 149 0
25SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.15 0 0 95 0
25SEP26 121.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 48 0
25SEP26 122.00 C 0.04 0.04 0.04 0.00 -0.03 0 10 148 0
25SEP26 123.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 96 0
25SEP26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
25SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
25SEP26 126.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 491 0
25SEP26 127.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
25SEP26 128.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 129.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
25SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
25SEP26 131.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
25SEP26 132.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 133.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 134.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.03 +0.09 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.53 +0.09 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 19.03 +0.09 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 16.53 +0.09 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 14.03 +0.08 0 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 11.54 +0.08 37 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 9.06 +0.03 36 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 6.67 -0.04 37 0 36 0
29SEP26 112.50 C 0.00 0.00 0.00 4.47 -0.16 36 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 2.58 -0.31 35 0 32 0
29SEP26 117.50 C 0.70 0.70 0.70 1.32 -0.29 36 30 30 0
29SEP26 120.00 C 0.40 0.40 0.40 0.57 -0.27 36 40 220 +40
29SEP26 122.50 C 0.00 0.00 0.00 0.22 -0.16 37 0 302 0
29SEP26 125.00 C 0.00 0.00 0.00 0.07 -0.08 37 0 424 0
29SEP26 127.50 C 0.00 0.00 0.00 0.02 -0.04 38 0 381 0
29SEP26 130.00 C 0.06 0.06 0.06 0.01 -0.01 41 1 1,217 -1
29SEP26 132.50 C 0.05 0.05 0.05 0.01 0.00 47 2 1,556 -2
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 946 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 831 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,240 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 71 0 610 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 76 0 493 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 81 0 629 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 86 0 902 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 91 0 545 0
29SEP26 155.00 C 0.02 0.02 0.02 0.01 0.00 96 3 625 -3
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 101 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,066 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 111 0 227 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 115 0 510 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 120 0 218 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 124 0 216 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 128 0 316 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 132 0 462 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 137 0 150 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1,955 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 145 0 75 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 149 0 489 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 152 0 177 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 156 0 4,409 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 160 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 164 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 167 0 227 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 171 0 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 178 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 185 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 191 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 198 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 204 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 210 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 216 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 221 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 227 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 233 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 238 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 243 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 248 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 253 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 258 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 263 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 268 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 272 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 281 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 290 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 298 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 307 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 314 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 322 0 139 0
02OCT26 96.00 C 0.00 0.00 0.00 20.56 - 48 0 0 -
02OCT26 97.00 C 0.00 0.00 0.00 19.56 +0.09 45 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 18.56 +0.09 42 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 17.56 +0.09 39 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 16.56 +0.08 36 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 15.57 +0.08 41 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 14.58 +0.08 41 0 0 0
02OCT26 103.00 C 0.00 0.00 0.00 13.59 +0.07 40 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 12.60 +0.05 39 0 0 0
02OCT26 105.00 C 0.00 0.00 0.00 11.63 +0.03 39 0 0 0
02OCT26 106.00 C 0.00 0.00 0.00 10.67 +0.02 40 0 0 0
02OCT26 107.00 C 0.00 0.00 0.00 9.73 0.00 40 0 0 0
02OCT26 108.00 C 0.00 0.00 0.00 8.80 -0.03 39 0 0 0
02OCT26 109.00 C 0.00 0.00 0.00 7.91 -0.05 40 0 0 0
02OCT26 110.00 C 0.00 0.00 0.00 7.04 -0.09 39 0 0 0
02OCT26 111.00 C 0.00 0.00 0.00 6.22 -0.11 40 0 0 0
02OCT26 112.00 C 0.00 0.00 0.00 5.44 -0.14 40 0 0 0
02OCT26 113.00 C 3.00 4.50 3.00 4.64 -0.24 38 30 15 +15
02OCT26 114.00 C 0.00 0.00 0.00 3.96 -0.21 38 0 0 0
02OCT26 115.00 C 0.00 0.00 0.00 3.37 -0.19 39 0 0 0
02OCT26 116.00 C 0.00 0.00 0.00 2.80 -0.23 39 0 0 0
02OCT26 117.00 C 0.00 0.00 0.00 2.32 -0.23 39 0 0 0
02OCT26 118.00 C 0.00 0.00 0.00 1.91 -0.22 39 0 0 0
02OCT26 119.00 C 1.09 1.09 1.09 1.56 -0.21 39 10 10 +10
02OCT26 120.00 C 1.09 1.09 0.72 1.27 -0.20 40 77 75 +75
02OCT26 121.00 C 0.87 0.87 0.74 1.00 -0.21 40 45 45 +45
02OCT26 122.00 C 0.64 0.64 0.60 0.79 -0.19 40 30 31 +30
02OCT26 123.00 C 0.53 0.53 0.42 0.61 -0.16 40 75 75 +74
02OCT26 124.00 C 0.45 0.45 0.43 0.46 -0.15 40 100 122 +100
02OCT26 125.00 C 0.00 0.00 0.00 0.34 -0.13 40 0 21 0
02OCT26 126.00 C 0.00 0.00 0.00 0.25 -0.11 40 0 20 0
02OCT26 127.00 C 0.00 0.00 0.00 0.18 -0.09 40 0 84 0
02OCT26 128.00 C 0.00 0.00 0.00 0.13 -0.08 40 0 87 0
02OCT26 129.00 C 0.00 0.00 0.00 0.10 -0.05 40 0 0 0
02OCT26 130.00 C 0.00 0.00 0.00 0.07 -0.04 40 0 15 0
02OCT26 131.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 45 0
02OCT26 132.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 30 0
02OCT26 133.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 30 0
02OCT26 134.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 30 0
02OCT26 135.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
02OCT26 136.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 139.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 24.47 +0.04 43 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 22.12 +0.03 43 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 19.82 0.00 43 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 17.62 -0.02 43 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 15.51 -0.05 43 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 13.52 -0.08 43 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 11.67 -0.10 43 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 9.92 -0.05 42 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 8.36 -0.06 42 0 30 0
29OCT26 115.00 C 5.80 6.25 5.80 6.97 -0.10 42 50 83 +50
29OCT26 117.50 C 0.00 0.00 0.00 5.75 -0.18 42 0 31 0
29OCT26 120.00 C 0.00 0.00 0.00 4.66 -0.19 42 0 75 0
29OCT26 122.50 C 3.27 3.68 3.27 3.74 -0.19 42 565 642 +565
29OCT26 125.00 C 2.65 2.65 2.65 3.06 -0.11 43 5 99 0
29OCT26 127.50 C 1.88 2.24 1.88 2.42 -0.14 43 203 420 +194
29OCT26 130.00 C 1.85 1.85 1.81 1.93 -0.13 43 30 693 +30
29OCT26 132.50 C 0.00 0.00 0.00 1.53 -0.12 43 0 342 0
29OCT26 135.00 C 1.04 1.04 1.04 1.18 -0.12 43 5 520 +5
29OCT26 137.50 C 0.00 0.00 0.00 0.90 -0.10 43 0 643 0
29OCT26 140.00 C 0.79 0.79 0.79 0.68 -0.09 43 26 645 +26
29OCT26 142.50 C 0.58 0.58 0.58 0.51 -0.07 43 120 581 0
29OCT26 145.00 C 0.52 0.53 0.52 0.38 -0.06 43 30 419 +30
29OCT26 147.50 C 0.00 0.00 0.00 0.27 -0.06 43 0 367 0
29OCT26 150.00 C 0.00 0.00 0.00 0.20 -0.04 43 0 664 0
29OCT26 152.50 C 0.00 0.00 0.00 0.15 -0.03 43 0 625 0
29OCT26 155.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 171 0
29OCT26 157.50 C 0.00 0.00 0.00 0.08 -0.02 43 0 268 0
29OCT26 160.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 204 0
29OCT26 162.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 136 0
29OCT26 165.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 712 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
27NOV26 92.50 C 0.00 0.00 0.00 25.05 -0.71 39 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 22.94 -1.01 41 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 20.99 -0.61 42 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 19.13 -0.56 44 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 17.90 +0.02 48 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 16.19 +0.02 48 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 14.58 +0.02 48 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 13.07 0.00 48 0 75 0
27NOV26 112.50 C 0.00 0.00 0.00 11.64 +0.06 48 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 10.32 -0.06 48 0 75 0
27NOV26 117.50 C 0.00 0.00 0.00 9.20 +0.09 48 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 8.12 +0.13 48 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 7.04 -0.08 48 0 104 0
27NOV26 125.00 C 0.00 0.00 0.00 6.15 -0.05 48 0 528 0
27NOV26 127.50 C 0.00 0.00 0.00 5.50 +0.04 48 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 4.77 +0.04 48 0 65 0
27NOV26 132.50 C 0.00 0.00 0.00 4.20 +0.01 49 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 3.61 -0.01 48 0 133 0
27NOV26 137.50 C 0.00 0.00 0.00 3.10 -0.02 48 0 60 0
27NOV26 140.00 C 0.00 0.00 0.00 2.67 -0.02 48 0 100 0
27NOV26 142.50 C 0.00 0.00 0.00 2.29 -0.02 48 0 180 0
27NOV26 145.00 C 1.98 1.98 1.98 1.96 -0.02 48 1 361 0
27NOV26 147.50 C 0.00 0.00 0.00 1.67 -0.02 48 0 300 0
27NOV26 150.00 C 0.00 0.00 0.00 1.42 -0.02 48 0 150 0
27NOV26 152.50 C 0.00 0.00 0.00 1.21 -0.02 48 0 105 0
27NOV26 155.00 C 0.00 0.00 0.00 1.02 -0.02 48 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.87 -0.01 48 0 210 0
27NOV26 160.00 C 0.85 0.85 0.85 0.73 -0.02 48 10 431 +10
27NOV26 162.50 C 0.00 0.00 0.00 0.62 -0.01 48 0 270 0
27NOV26 165.00 C 0.00 0.00 0.00 0.52 -0.01 48 0 742 0
27NOV26 167.50 C 0.00 0.00 0.00 0.43 -0.01 48 0 330 0
27NOV26 170.00 C 0.00 0.00 0.00 0.36 -0.01 48 0 187 0
27NOV26 172.50 C 0.00 0.00 0.00 0.31 -0.01 48 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 26.14 -1.14 41 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.25 -1.05 42 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.44 -0.95 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.70 -0.63 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 19.06 -0.58 44 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 17.50 -0.54 45 0 40 0
30DEC26 107.50 C 0.00 0.00 0.00 16.02 -0.51 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 14.64 -0.47 45 0 120 0
30DEC26 112.50 C 0.00 0.00 0.00 13.73 -0.03 47 0 105 0
30DEC26 115.00 C 0.00 0.00 0.00 12.48 -0.02 47 0 106 0
30DEC26 117.50 C 0.00 0.00 0.00 11.32 -0.03 47 0 75 0
30DEC26 120.00 C 0.00 0.00 0.00 10.24 +0.07 47 0 854 0
30DEC26 122.50 C 0.00 0.00 0.00 9.25 -0.04 47 0 130 0
30DEC26 125.00 C 0.00 0.00 0.00 8.35 0.00 47 0 5,747 0
30DEC26 127.50 C 0.00 0.00 0.00 7.51 -0.02 47 0 220 0
30DEC26 130.00 C 0.00 0.00 0.00 6.77 -0.02 47 0 281 0
30DEC26 132.50 C 0.00 0.00 0.00 6.09 -0.02 47 0 272 0
30DEC26 135.00 C 0.00 0.00 0.00 5.52 -0.12 48 0 135 0
30DEC26 137.50 C 0.00 0.00 0.00 4.85 -0.19 47 0 180 0
30DEC26 140.00 C 0.00 0.00 0.00 4.32 -0.05 47 0 2,959 0
30DEC26 142.50 C 0.00 0.00 0.00 3.85 -0.04 47 0 345 0
30DEC26 145.00 C 0.00 0.00 0.00 3.42 -0.05 47 0 108 0
30DEC26 147.50 C 0.00 0.00 0.00 3.04 -0.04 47 0 76 0
30DEC26 150.00 C 0.00 0.00 0.00 2.69 -0.04 47 0 163 0
30DEC26 152.50 C 0.00 0.00 0.00 2.39 -0.03 47 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 2.11 -0.04 47 0 114 0
30DEC26 157.50 C 0.00 0.00 0.00 1.86 -0.04 47 0 400 0
30DEC26 160.00 C 0.00 0.00 0.00 1.65 -0.03 47 0 526 0
30DEC26 162.50 C 0.00 0.00 0.00 1.45 -0.03 47 0 459 0
30DEC26 165.00 C 0.00 0.00 0.00 1.28 -0.03 47 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 1.12 -0.03 47 0 72 0
30DEC26 170.00 C 0.00 0.00 0.00 0.99 -0.02 47 0 171 0
30DEC26 172.50 C 0.00 0.00 0.00 0.87 -0.02 47 0 122 0
30DEC26 175.00 C 0.00 0.00 0.00 0.76 -0.02 47 0 225 0
30DEC26 177.50 C 0.00 0.00 0.00 0.67 -0.02 47 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 0.58 -0.02 47 0 460 0
30DEC26 182.50 C 0.00 0.00 0.00 0.51 -0.02 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.45 -0.01 47 0 237 0
30DEC26 187.50 C 0.00 0.00 0.00 0.40 0.00 48 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.35 0.00 48 0 56 0
30DEC26 192.50 C 0.00 0.00 0.00 0.31 0.00 48 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.27 0.00 48 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.23 -0.01 47 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.20 -0.01 47 0 5,159 0
30DEC26 205.00 C 0.00 0.00 0.00 0.16 0.00 48 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 0.12 0.00 48 0 117 0
30DEC26 215.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.07 0.00 48 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.04 0.00 48 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.03 0.00 48 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.02 0.00 47 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 46 0 151 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 47 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 56 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 57 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 62 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 30.11 -0.72 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 28.04 -1.05 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 26.68 -0.74 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.76 -1.07 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 23.41 -0.89 46 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.97 -0.88 46 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 20.57 -0.88 46 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 19.63 -0.51 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 18.64 +0.08 48 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 17.70 +0.31 49 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 16.37 +0.08 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 15.32 +0.07 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 14.34 +0.07 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.41 +0.06 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.54 +0.05 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 11.72 +0.05 48 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 10.93 +0.03 48 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 10.41 +0.17 49 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 9.70 +0.13 49 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 8.67 -0.35 48 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 8.10 -0.30 48 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 7.60 -0.22 48 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 7.06 -0.21 48 0 151 0
30MAR27 150.00 C 0.00 0.00 0.00 6.64 +0.08 48 0 294 0
30MAR27 152.50 C 0.00 0.00 0.00 6.10 0.00 48 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 5.67 0.00 48 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 5.27 +0.01 48 0 153 0
30MAR27 160.00 C 0.00 0.00 0.00 4.89 0.00 48 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 4.54 0.00 48 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 4.21 0.00 48 0 77 0
30MAR27 167.50 C 0.00 0.00 0.00 3.91 0.00 48 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 3.62 0.00 48 0 10 0
30MAR27 172.50 C 0.00 0.00 0.00 3.36 0.00 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.12 0.00 48 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 2.89 0.00 48 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 2.68 0.00 48 0 271 0
30MAR27 182.50 C 0.00 0.00 0.00 2.48 0.00 48 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 2.30 0.00 48 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 2.13 0.00 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 1.97 -0.01 48 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 1.83 0.00 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 1.69 -0.01 48 0 2 0
30MAR27 197.50 C 0.00 0.00 0.00 1.57 0.00 48 0 121 0
30MAR27 200.00 C 0.00 0.00 0.00 1.45 0.00 48 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 1.24 -0.01 48 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 1.10 +0.03 48 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 0.94 +0.02 48 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 0.81 +0.02 48 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 0.69 +0.02 48 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 0.59 +0.01 48 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 0.51 +0.01 48 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 0.42 -0.01 48 0 21 0
30MAR27 245.00 C 0.00 0.00 0.00 0.36 -0.01 48 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 0.31 0.00 48 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 0.27 0.00 48 0 141 0
30MAR27 260.00 C 0.00 0.00 0.00 0.23 0.00 48 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 0.20 0.00 48 0 1,423 0
29JUN27 92.50 C 0.00 0.00 0.00 33.22 -0.81 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 32.18 -0.26 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 29.86 -1.05 47 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 28.45 -0.90 47 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 27.09 -0.94 47 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 25.81 -0.87 47 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 24.58 -0.80 47 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 23.40 -0.74 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 22.93 +0.01 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 21.80 +0.23 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 20.16 -0.41 48 0 15 0
29JUN27 120.00 C 0.00 0.00 0.00 19.70 +0.21 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 18.66 +0.13 49 0 400 0
29JUN27 125.00 C 0.00 0.00 0.00 17.74 +0.13 49 0 400 0
29JUN27 127.50 C 0.00 0.00 0.00 16.93 +0.19 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 15.64 -0.29 48 0 120 0
29JUN27 132.50 C 0.00 0.00 0.00 15.24 +0.11 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 14.49 +0.11 49 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 13.78 +0.11 49 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 12.72 -0.44 49 0 90 0
29JUN27 142.50 C 0.00 0.00 0.00 12.08 -0.40 49 0 81 0
29JUN27 145.00 C 0.00 0.00 0.00 11.46 -0.03 49 0 45 0
29JUN27 147.50 C 0.00 0.00 0.00 10.88 -0.02 49 0 60 0
29JUN27 150.00 C 0.00 0.00 0.00 10.35 +0.02 49 0 223 0
29JUN27 152.50 C 0.00 0.00 0.00 9.84 +0.05 49 0 105 0
29JUN27 155.00 C 0.00 0.00 0.00 9.36 +0.08 49 0 190 0
29JUN27 157.50 C 0.00 0.00 0.00 8.90 +0.10 49 0 81 0
29JUN27 160.00 C 0.00 0.00 0.00 8.47 +0.13 49 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 8.08 +0.18 49 0 120 0
29JUN27 165.00 C 0.00 0.00 0.00 7.69 +0.20 49 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 7.34 +0.25 49 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 7.00 +0.28 50 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 6.68 +0.31 50 0 68 0
29SEP27 92.50 C 0.00 0.00 0.00 36.78 -0.26 50 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 34.50 -1.06 48 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 33.12 -1.01 48 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 31.76 -0.99 48 0 69 0
29SEP27 102.50 C 0.00 0.00 0.00 30.48 -0.95 48 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 29.21 -0.79 48 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 28.01 -0.92 48 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 26.85 -0.90 48 0 180 0
29SEP27 112.50 C 0.00 0.00 0.00 25.87 -0.62 49 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 25.43 -0.11 50 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 24.39 -0.11 50 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 23.40 +0.07 50 0 35 0
29SEP27 122.50 C 0.00 0.00 0.00 22.45 -0.10 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 21.61 -0.02 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 20.73 +0.01 50 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 19.64 -0.21 50 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 18.85 -0.16 50 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 18.09 -0.12 50 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 17.37 -0.08 50 0 40 0
29SEP27 140.00 C 0.00 0.00 0.00 16.77 +0.06 50 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 15.65 -0.36 49 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 15.04 -0.29 49 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 14.44 -0.24 49 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 13.87 -0.19 49 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 13.33 -0.14 49 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 12.82 -0.08 50 0 78 0
TOTAL CALL 2,284 88,698 +1,285
25SEP26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 102.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
25SEP26 103.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 104.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 106.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 107.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 108.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
25SEP26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 111.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 220 0
25SEP26 112.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 38 0
25SEP26 113.00 P 0.21 0.26 0.04 0.00 -0.15 0 58 82 +37
25SEP26 114.00 P 0.35 0.79 0.35 0.00 -0.31 0 390 560 +390
25SEP26 115.00 P 0.78 0.98 0.34 0.00 -0.57 0 270 470 +205
25SEP26 116.00 P 0.94 0.94 0.10 0.00 -0.95 0 203 226 +83
25SEP26 117.00 P 2.50 2.50 2.50 0.50 -0.98 0 6 0 -100
25SEP26 118.00 P 0.00 0.00 0.00 1.50 -0.66 0 0 0 -48
25SEP26 119.00 P 0.00 0.00 0.00 2.50 -0.46 0 0 0 -49
25SEP26 120.00 P 5.90 5.90 5.90 3.50 -0.23 0 10 0 -88
25SEP26 121.00 P 0.00 0.00 0.00 4.50 -0.16 0 0 0 -30
25SEP26 122.00 P 0.00 0.00 0.00 5.50 -0.12 0 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 6.50 -0.11 0 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 7.50 -0.10 0 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 8.50 -0.10 0 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 9.50 -0.10 0 0 0 0
25SEP26 127.00 P 0.00 0.00 0.00 10.50 -0.10 0 0 0 0
25SEP26 128.00 P 0.00 0.00 0.00 11.50 -0.10 0 0 0 0
25SEP26 129.00 P 0.00 0.00 0.00 12.50 -0.10 0 0 0 0
25SEP26 130.00 P 0.00 0.00 0.00 13.50 -0.10 0 0 0 0
25SEP26 131.00 P 0.00 0.00 0.00 14.50 -0.10 0 0 0 0
25SEP26 132.00 P 0.00 0.00 0.00 15.50 -0.10 0 0 0 0
25SEP26 133.00 P 0.00 0.00 0.00 16.50 -0.10 0 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 17.50 -0.10 0 0 0 0
25SEP26 135.00 P 0.00 0.00 0.00 18.50 -0.10 0 0 0 0
25SEP26 136.00 P 0.00 0.00 0.00 19.50 -0.10 0 0 0 0
25SEP26 137.00 P 0.00 0.00 0.00 20.50 -0.10 0 0 0 0
25SEP26 138.00 P 0.00 0.00 0.00 21.50 -0.10 0 0 0 0
25SEP26 139.00 P 0.00 0.00 0.00 22.50 -0.10 0 0 0 0
25SEP26 140.00 P 0.00 0.00 0.00 23.50 -0.10 0 0 0 0
25SEP26 141.00 P 0.00 0.00 0.00 24.50 -0.18 0 0 0 0
25SEP26 142.00 P 0.00 0.00 0.00 25.50 -0.18 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 56 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 48 0 547 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 753 0
29SEP26 107.50 P 0.00 0.00 0.00 0.03 -0.06 37 0 335 0
29SEP26 110.00 P 0.60 0.60 0.60 0.14 -0.13 37 15 685 +15
29SEP26 112.50 P 0.94 1.13 0.50 0.42 -0.29 36 56 581 +26
29SEP26 115.00 P 1.92 2.60 1.30 1.10 -0.41 36 116 788 -16
29SEP26 117.50 P 0.00 0.00 0.00 2.40 -0.39 38 0 1,029 0
29SEP26 120.00 P 0.00 0.00 0.00 4.06 -0.33 36 0 4,037 0
29SEP26 122.50 P 0.00 0.00 0.00 6.19 -0.24 37 0 579 0
29SEP26 125.00 P 10.00 10.00 10.00 8.54 -0.17 36 18 486 0
29SEP26 127.50 P 13.39 13.39 13.39 11.00 -0.12 0 2 1,551 -2
29SEP26 130.00 P 15.10 15.10 15.10 13.50 -0.51 0 60 561 -60
29SEP26 132.50 P 17.00 17.00 17.00 16.00 -0.10 0 18 326 -18
29SEP26 135.00 P 0.00 0.00 0.00 19.06 +0.46 105 0 1,518 -528
29SEP26 137.50 P 0.00 0.00 0.00 21.63 +0.53 118 0 851 -50
29SEP26 140.00 P 0.00 0.00 0.00 24.21 +0.61 131 0 277 -13
29SEP26 142.50 P 0.00 0.00 0.00 26.78 +0.52 143 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 29.36 +0.58 156 0 4,015 0
29SEP26 147.50 P 0.00 0.00 0.00 31.93 +0.73 168 0 353 -157
29SEP26 150.00 P 0.00 0.00 0.00 34.45 +0.70 177 0 156 -209
29SEP26 152.50 P 0.00 0.00 0.00 36.96 +0.76 186 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 39.48 +0.72 196 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 41.98 +0.81 203 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 44.48 +0.72 211 0 0 -2
29SEP26 162.50 P 0.00 0.00 0.00 47.38 +1.19 237 0 12 0
29SEP26 165.00 P 0.00 0.00 0.00 49.48 +0.72 225 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 51.98 +0.72 232 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 54.48 +0.82 239 0 361 0
29SEP26 172.50 P 0.00 0.00 0.00 56.98 +0.71 246 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 59.48 +0.79 253 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 61.98 +0.71 259 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 64.73 +1.03 279 0 1,750 0
29SEP26 182.50 P 0.00 0.00 0.00 66.98 +0.71 272 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 69.48 +0.81 279 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 71.98 +0.71 285 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 74.48 +0.73 291 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 76.98 +0.82 297 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 79.47 +0.78 301 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 82.30 +1.14 325 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 84.96 +1.27 339 0 3,250 0
29SEP26 205.00 P 0.00 0.00 0.00 89.47 +0.72 323 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 95.02 +1.37 364 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 99.46 +0.81 342 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 104.46 +0.70 352 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 109.46 +0.70 361 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 114.46 +0.70 371 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 119.46 +0.54 380 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 124.46 +0.78 389 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 129.47 +0.82 398 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 134.47 +0.82 407 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 139.47 +0.73 415 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 144.47 +0.83 423 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 149.47 +0.79 430 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 154.72 +0.97 454 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 159.47 +0.72 444 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 164.46 +0.73 450 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 169.47 +0.74 458 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 174.47 +0.74 464 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 179.47 +0.74 471 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 184.93 +1.20 511 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 194.71 +1.04 509 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 205.00 +1.28 541 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 214.78 +1.15 538 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 224.47 +0.85 525 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 234.45 +0.72 535 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
02OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
02OCT26 102.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
02OCT26 103.00 P 0.00 0.00 0.00 0.03 -0.03 40 0 0 0
02OCT26 104.00 P 0.00 0.00 0.00 0.05 -0.04 41 0 0 0
02OCT26 105.00 P 0.00 0.00 0.00 0.08 -0.05 41 0 0 0
02OCT26 106.00 P 0.00 0.00 0.00 0.11 -0.08 40 0 0 0
02OCT26 107.00 P 0.00 0.00 0.00 0.17 -0.10 40 0 0 0
02OCT26 108.00 P 0.00 0.00 0.00 0.25 -0.12 40 0 0 0
02OCT26 109.00 P 0.00 0.00 0.00 0.35 -0.16 40 0 0 0
02OCT26 110.00 P 1.00 1.00 0.91 0.49 -0.19 40 16 16 +16
02OCT26 111.00 P 0.00 0.00 0.00 0.68 -0.20 40 0 45 0
02OCT26 112.00 P 0.00 0.00 0.00 0.91 -0.23 40 0 15 0
02OCT26 113.00 P 0.00 0.00 0.00 1.18 -0.27 40 0 0 0
02OCT26 114.00 P 0.00 0.00 0.00 1.51 -0.30 40 0 0 0
02OCT26 115.00 P 0.00 0.00 0.00 1.90 -0.31 40 0 0 0
02OCT26 116.00 P 0.00 0.00 0.00 2.34 -0.32 40 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 2.87 -0.31 40 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 3.45 -0.32 41 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 4.11 -0.30 41 0 0 0
02OCT26 120.00 P 0.00 0.00 0.00 4.69 -0.31 40 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 5.43 -0.28 40 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 6.21 -0.27 40 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 7.03 -0.26 40 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 7.89 -0.23 40 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 8.78 -0.21 40 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 9.69 -0.20 39 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 10.63 -0.18 40 0 0 0
02OCT26 128.00 P 0.00 0.00 0.00 11.59 -0.16 40 0 0 0
02OCT26 129.00 P 0.00 0.00 0.00 12.55 -0.15 39 0 0 0
02OCT26 130.00 P 0.00 0.00 0.00 13.93 -0.08 61 0 0 0
02OCT26 131.00 P 0.00 0.00 0.00 14.95 +0.31 64 0 0 0
02OCT26 132.00 P 0.00 0.00 0.00 15.97 +0.35 68 0 0 0
02OCT26 133.00 P 0.00 0.00 0.00 17.00 +0.39 72 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 18.03 +0.43 76 0 0 0
02OCT26 135.00 P 0.00 0.00 0.00 19.06 +0.46 80 0 0 0
02OCT26 136.00 P 0.00 0.00 0.00 20.09 +0.49 84 0 0 0
02OCT26 137.00 P 0.00 0.00 0.00 21.12 +0.52 88 0 0 0
02OCT26 138.00 P 0.00 0.00 0.00 22.15 +0.43 92 0 0 0
02OCT26 139.00 P 0.00 0.00 0.00 23.18 +0.46 96 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 0.22 -0.04 43 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.36 -0.07 43 0 20 0
29OCT26 97.50 P 0.92 0.92 0.92 0.57 -0.09 43 30 184 +30
29OCT26 100.00 P 1.26 1.26 1.26 0.86 -0.12 43 30 400 +15
29OCT26 102.50 P 1.71 1.71 1.48 1.26 -0.15 43 30 734 +15
29OCT26 105.00 P 2.20 2.50 2.20 1.78 -0.18 43 35 700 +25
29OCT26 107.50 P 3.03 3.03 2.89 2.44 -0.20 43 188 351 +184
29OCT26 110.00 P 4.00 4.20 3.50 3.26 -0.17 44 61 426 +13
29OCT26 112.50 P 0.00 0.00 0.00 4.22 -0.21 43 0 394 0
29OCT26 115.00 P 5.95 6.18 5.95 5.30 -0.26 43 485 645 +464
29OCT26 117.50 P 7.40 7.40 7.40 6.60 -0.20 43 3 3,123 +3
29OCT26 120.00 P 9.80 9.80 9.80 8.07 -0.20 44 3 532 +3
29OCT26 122.50 P 0.00 0.00 0.00 9.54 -0.27 43 0 591 0
29OCT26 125.00 P 0.00 0.00 0.00 11.29 -0.26 43 0 146 0
29OCT26 127.50 P 0.00 0.00 0.00 13.16 -0.24 43 0 229 0
29OCT26 130.00 P 0.00 0.00 0.00 15.13 -0.22 43 0 105 0
29OCT26 132.50 P 0.00 0.00 0.00 17.72 +0.29 48 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 19.96 +0.38 49 0 780 0
29OCT26 137.50 P 0.00 0.00 0.00 22.26 +0.27 51 0 817 0
29OCT26 140.00 P 0.00 0.00 0.00 24.62 +0.33 53 0 818 0
29OCT26 142.50 P 0.00 0.00 0.00 27.05 +0.42 56 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 29.52 +0.52 59 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 32.01 +0.61 62 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 34.54 +0.71 65 0 167 0
29OCT26 152.50 P 0.00 0.00 0.00 37.09 +0.83 69 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 39.66 +0.90 73 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 42.23 +1.01 76 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 44.76 +1.00 80 0 100 0
29OCT26 162.50 P 0.00 0.00 0.00 47.38 +1.17 84 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 49.76 +1.00 85 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 52.25 +0.99 88 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 54.75 +1.04 90 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 57.26 +0.99 93 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 1.26 -0.04 48 0 0 0
27NOV26 95.00 P 2.11 2.11 2.11 1.65 -0.04 48 41 251 +41
27NOV26 97.50 P 0.00 0.00 0.00 2.21 -0.05 49 0 67 0
27NOV26 100.00 P 0.00 0.00 0.00 2.80 -0.06 49 0 37 0
27NOV26 102.50 P 0.00 0.00 0.00 3.48 -0.07 49 0 4 0
27NOV26 105.00 P 0.00 0.00 0.00 4.28 -0.09 49 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 5.12 -0.14 49 0 16 0
27NOV26 110.00 P 0.00 0.00 0.00 6.08 -0.17 48 0 127 0
27NOV26 112.50 P 7.00 7.00 7.00 7.16 -0.17 48 18 32 +3
27NOV26 115.00 P 0.00 0.00 0.00 8.36 -0.19 48 0 108 0
27NOV26 117.50 P 0.00 0.00 0.00 9.67 -0.15 48 0 228 0
27NOV26 120.00 P 0.00 0.00 0.00 11.07 -0.18 48 0 283 0
27NOV26 122.50 P 0.00 0.00 0.00 12.60 -0.11 48 0 394 0
27NOV26 125.00 P 0.00 0.00 0.00 14.64 +0.31 50 0 408 0
27NOV26 127.50 P 0.00 0.00 0.00 16.40 +0.36 51 0 265 0
27NOV26 130.00 P 0.00 0.00 0.00 18.25 +0.42 51 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 20.17 +0.47 52 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 22.18 +0.53 52 0 1,100 0
27NOV26 137.50 P 0.00 0.00 0.00 24.24 +0.66 53 0 682 0
27NOV26 140.00 P 0.00 0.00 0.00 26.39 +0.72 54 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 28.56 +0.75 54 0 330 0
27NOV26 145.00 P 0.00 0.00 0.00 30.83 +0.84 55 0 461 0
27NOV26 147.50 P 0.00 0.00 0.00 33.11 +0.89 56 0 338 0
27NOV26 150.00 P 0.00 0.00 0.00 35.45 +0.98 58 0 820 0
27NOV26 152.50 P 0.00 0.00 0.00 37.82 +0.77 59 0 1,045 0
27NOV26 155.00 P 0.00 0.00 0.00 40.22 +0.85 60 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 42.66 +0.94 62 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 44.90 +0.83 62 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 47.38 +0.93 64 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 49.82 +0.97 65 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 52.25 +0.95 66 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 54.75 +0.98 68 0 2 0
27NOV26 172.50 P 0.00 0.00 0.00 57.26 +0.99 70 0 0 0
30DEC26 92.50 P 2.63 2.75 2.46 2.30 -0.07 48 180 204 +180
30DEC26 95.00 P 0.00 0.00 0.00 2.84 -0.07 48 0 0 0
30DEC26 97.50 P 4.05 4.14 4.05 3.49 -0.08 48 8 12 0
30DEC26 100.00 P 0.00 0.00 0.00 4.19 -0.08 48 0 37 0
30DEC26 102.50 P 0.00 0.00 0.00 5.02 -0.10 48 0 941 0
30DEC26 105.00 P 0.00 0.00 0.00 5.87 -0.12 48 0 297 0
30DEC26 107.50 P 0.00 0.00 0.00 6.80 -0.13 48 0 113 0
30DEC26 110.00 P 0.00 0.00 0.00 7.84 -0.14 48 0 539 0
30DEC26 112.50 P 0.00 0.00 0.00 8.98 -0.15 48 0 67 0
30DEC26 115.00 P 10.98 10.98 10.29 10.29 -0.08 48 237 287 +219
30DEC26 117.50 P 0.00 0.00 0.00 11.53 -0.13 47 0 300 0
30DEC26 120.00 P 0.00 0.00 0.00 12.95 -0.30 47 0 350 0
30DEC26 122.50 P 0.00 0.00 0.00 14.83 +0.30 49 0 6 0
30DEC26 125.00 P 0.00 0.00 0.00 16.50 +0.35 49 0 5,826 0
30DEC26 127.50 P 0.00 0.00 0.00 18.18 +0.39 50 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 19.98 +0.45 50 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 21.84 +0.62 50 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 23.71 +0.60 50 0 43 0
30DEC26 137.50 P 0.00 0.00 0.00 25.74 +0.68 51 0 63 0
30DEC26 140.00 P 0.00 0.00 0.00 27.77 +0.71 51 0 5,060 0
30DEC26 142.50 P 0.00 0.00 0.00 29.85 +0.74 52 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 32.01 +0.80 53 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 34.19 +0.85 53 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 36.42 +0.90 54 0 335 0
30DEC26 152.50 P 0.00 0.00 0.00 38.70 +0.97 55 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 41.00 +1.04 56 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 43.34 +1.12 56 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 45.72 +1.22 57 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 48.11 +1.29 59 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 50.46 +1.03 59 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 52.93 +1.15 61 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 55.29 +1.15 62 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 57.39 +0.88 60 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 59.79 +0.88 61 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 62.32 +0.99 62 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 64.77 +0.98 63 0 635 0
30DEC26 182.50 P 0.00 0.00 0.00 67.26 +0.99 65 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 69.75 +1.04 66 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 72.22 +0.95 67 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 74.74 +0.99 69 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 77.23 +1.02 70 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 79.47 +0.76 69 0 251 0
30DEC26 197.50 P 0.00 0.00 0.00 82.30 +1.06 74 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 84.96 +1.24 76 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 89.47 +0.72 74 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 95.02 +1.28 82 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 99.79 +1.09 82 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 104.46 +0.70 81 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 109.46 +0.70 83 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 114.46 +0.70 85 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 119.46 +0.54 87 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 124.46 +0.76 89 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 129.47 +0.77 91 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 134.47 +0.74 93 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 139.47 +0.73 95 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 144.47 +0.78 97 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 149.47 +0.78 99 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 154.72 +0.97 103 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 159.47 +0.72 102 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 164.46 +0.73 104 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 169.47 +0.74 105 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 174.47 +0.74 107 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 179.47 +0.74 108 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 184.93 +1.20 116 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 194.71 +1.03 116 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 205.00 +1.28 123 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 214.78 +1.10 123 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 224.47 +0.76 121 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 234.45 +0.72 124 0 0 0
30MAR27 92.50 P 5.45 5.70 5.45 5.15 -0.03 49 4 12 +4
30MAR27 95.00 P 0.00 0.00 0.00 5.90 -0.04 49 0 0 0
30MAR27 97.50 P 7.40 7.40 7.40 6.81 +0.05 49 20 22 0
30MAR27 100.00 P 0.00 0.00 0.00 7.56 -0.07 48 0 0 0
30MAR27 102.50 P 9.63 9.63 9.63 8.50 -0.07 48 5 77 +5
30MAR27 105.00 P 0.00 0.00 0.00 9.51 -0.08 48 0 30 0
30MAR27 107.50 P 11.30 11.30 11.30 10.60 -0.08 48 5 215 +5
30MAR27 110.00 P 0.00 0.00 0.00 11.76 -0.10 48 0 246 0
30MAR27 112.50 P 0.00 0.00 0.00 12.75 -0.34 47 0 279 0
30MAR27 115.00 P 0.00 0.00 0.00 14.29 -0.11 48 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 15.65 -0.12 48 0 136 0
30MAR27 120.00 P 0.00 0.00 0.00 17.09 -0.12 48 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 18.62 -0.64 48 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 20.74 +0.60 50 0 152 0
30MAR27 127.50 P 0.00 0.00 0.00 22.44 +0.69 50 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 24.15 +0.73 50 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 25.87 +0.72 50 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 27.68 +0.74 50 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 29.57 +0.81 51 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 31.47 +0.83 51 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 33.37 +0.81 51 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 35.38 +0.87 51 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 37.43 +0.92 52 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 39.44 +0.90 52 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 41.56 +0.97 52 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 43.70 +1.02 53 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 45.87 +1.07 53 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 48.03 +1.09 53 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 50.22 +1.11 53 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.46 +1.16 54 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 54.70 +1.19 54 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 56.94 +1.20 55 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 59.21 +1.22 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 61.56 +1.30 56 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 63.85 +1.31 56 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 66.19 +1.36 56 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 68.51 +1.37 57 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 70.82 +1.36 57 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 73.18 +1.39 57 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 75.53 +1.40 58 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 77.89 +1.12 58 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 80.26 +1.13 58 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 82.65 +1.14 58 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 85.07 +1.14 59 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 89.74 +0.92 59 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 95.02 +1.27 62 0 165 0
30MAR27 215.00 P 0.00 0.00 0.00 99.79 +1.09 63 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 104.46 +0.70 62 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 109.46 +0.70 64 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 114.46 +0.70 66 0 7 0
30MAR27 235.00 P 0.00 0.00 0.00 119.46 +0.54 67 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 124.46 +0.76 69 0 23 0
30MAR27 245.00 P 0.00 0.00 0.00 129.47 +0.77 70 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 134.47 +0.74 72 0 7 0
30MAR27 255.00 P 0.00 0.00 0.00 139.47 +0.73 73 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 144.47 +0.78 74 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 149.47 +0.78 76 0 0 0
29JUN27 92.50 P 8.00 8.05 8.00 7.87 +0.13 50 11 15 +11
29JUN27 95.00 P 0.00 0.00 0.00 8.77 +0.03 50 0 0 0
29JUN27 97.50 P 10.00 10.00 10.00 9.72 +0.15 50 2 265 +2
29JUN27 100.00 P 0.00 0.00 0.00 10.38 +0.14 49 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 11.43 +0.15 48 0 290 0
29JUN27 105.00 P 0.00 0.00 0.00 12.51 +0.13 48 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 13.65 +0.11 48 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 14.91 -0.05 48 0 32 0
29JUN27 112.50 P 0.00 0.00 0.00 16.17 -0.08 48 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 18.37 +0.77 50 0 52 0
29JUN27 117.50 P 19.44 19.44 19.44 19.41 +0.59 50 15 60 +15
29JUN27 120.00 P 0.00 0.00 0.00 21.02 +0.53 50 0 285 0
29JUN27 122.50 P 0.00 0.00 0.00 22.58 -0.03 50 0 460 0
29JUN27 125.00 P 0.00 0.00 0.00 24.23 +0.03 50 0 623 0
29JUN27 127.50 P 0.00 0.00 0.00 25.48 +0.63 50 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 27.16 +0.66 50 0 188 0
29JUN27 132.50 P 0.00 0.00 0.00 28.91 +0.71 50 0 135 0
29JUN27 135.00 P 0.00 0.00 0.00 30.68 +0.75 50 0 94 0
29JUN27 137.50 P 0.00 0.00 0.00 32.49 +0.78 50 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 34.33 +0.80 50 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 36.20 +0.82 50 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 38.11 +0.84 51 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 40.06 +0.87 51 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 42.04 +0.90 51 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 44.04 +0.92 51 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 46.06 +0.93 51 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 48.12 +0.95 51 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 50.20 +0.97 52 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 52.30 +0.99 52 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 54.42 +1.01 52 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 56.58 +1.04 52 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 58.74 +1.06 52 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 60.91 +1.06 52 0 0 0
29SEP27 92.50 P 10.00 10.20 10.00 9.88 +0.03 50 8 10 +8
29SEP27 95.00 P 0.00 0.00 0.00 10.86 -0.05 50 0 0 0
29SEP27 97.50 P 12.30 12.30 12.30 11.85 -0.06 49 2 113 +2
29SEP27 100.00 P 0.00 0.00 0.00 13.05 +0.14 50 0 2 0
29SEP27 102.50 P 0.00 0.00 0.00 14.04 +0.41 49 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 14.81 +0.02 48 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 16.03 +0.03 48 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 17.34 +0.08 48 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 18.66 +0.08 48 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 20.03 +0.08 48 0 8 0
29SEP27 117.50 P 0.00 0.00 0.00 21.49 +0.13 48 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 22.95 +0.13 48 0 166 0
29SEP27 122.50 P 0.00 0.00 0.00 24.47 +0.14 48 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 26.12 +0.24 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 27.63 +0.15 49 0 45 0
29SEP27 130.00 P 0.00 0.00 0.00 29.77 +0.65 50 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 31.47 +0.60 50 0 45 0
29SEP27 135.00 P 0.00 0.00 0.00 33.21 +0.69 50 0 90 0
29SEP27 137.50 P 0.00 0.00 0.00 34.99 +0.72 50 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 36.80 +0.74 50 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 38.63 +0.75 50 0 15 0
29SEP27 145.00 P 0.00 0.00 0.00 40.51 +0.78 50 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 42.40 +0.79 50 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 44.34 +0.83 50 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 46.29 +0.84 51 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 48.27 +0.86 51 0 0 0
TOTAL PUT 2,659 77,751 +649
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$ 51.150
29SEP26 26.00 C 0.00 0.00 0.00 25.16 -0.11 201 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 24.16 -0.11 187 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 23.16 -0.11 172 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 22.16 -0.11 156 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 21.16 -0.11 132 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 20.16 -0.11 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.16 -0.11 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.16 -0.11 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.16 -0.16 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.16 -0.11 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.16 -0.11 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.16 -0.16 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.16 -0.09 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.16 -0.11 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.16 -0.11 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.16 -0.11 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.16 -0.11 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.16 -0.11 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.16 -0.11 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.16 -0.11 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.17 -0.10 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.17 -0.10 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.17 -0.10 25 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 2.18 -0.15 22 0 32 0
29SEP26 50.00 C 1.00 1.15 1.00 1.23 -0.14 19 17 163 +15
29SEP26 52.50 C 0.06 0.07 0.06 0.09 -0.07 22 13 2,463 -3
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,276 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,107 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 273 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 165 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 90 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 18.24 -0.10 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 17.25 -0.10 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.25 -0.14 41 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.25 -0.14 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.25 -0.17 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.26 -0.14 34 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.26 -0.18 27 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.26 -0.19 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.27 -0.11 27 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 9.27 -0.10 22 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.28 -0.10 24 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 7.29 -0.11 22 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 6.32 -0.11 23 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 5.38 -0.10 23 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 4.47 -0.11 23 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 3.62 -0.11 23 0 350 0
29OCT26 49.00 C 0.00 0.00 0.00 2.80 -0.10 22 0 193 0
29OCT26 50.00 C 1.99 1.99 1.99 2.12 -0.13 22 1 417 -1
29OCT26 52.50 C 0.88 0.90 0.88 0.93 -0.07 23 4 1,181 +2
29OCT26 55.00 C 0.35 0.35 0.35 0.34 -0.05 23 2 857 +2
29OCT26 57.50 C 0.00 0.00 0.00 0.10 -0.01 23 0 761 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 337 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 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 42 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.27 -0.28 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.27 -0.17 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.36 -0.11 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.40 -0.12 23 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.47 -0.12 23 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.57 -0.13 23 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 4.73 -0.13 23 0 31 0
27NOV26 48.00 C 0.00 0.00 0.00 3.93 -0.15 23 0 195 0
27NOV26 49.00 C 0.00 0.00 0.00 3.25 -0.02 23 0 785 0
27NOV26 50.00 C 0.00 0.00 0.00 2.58 -0.08 22 0 556 0
27NOV26 52.50 C 0.00 0.00 0.00 1.39 -0.09 23 0 715 0
27NOV26 55.00 C 0.00 0.00 0.00 0.68 -0.07 23 0 439 0
27NOV26 57.50 C 0.00 0.00 0.00 0.29 -0.05 23 0 425 0
27NOV26 60.00 C 0.00 0.00 0.00 0.11 -0.03 23 0 401 0
27NOV26 62.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 281 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 0.00 25 0 18 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 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 23.26 -0.13 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 22.26 -0.11 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 21.27 -0.09 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.27 -0.11 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.28 -0.10 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.28 -0.11 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.28 -0.10 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.29 -0.11 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.29 -0.14 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.30 -0.15 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.30 -0.12 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.26 -0.22 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.26 -0.30 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.27 -0.32 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.27 -0.20 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.41 -0.11 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.49 -0.11 22 0 100 0
30DEC26 45.00 C 0.00 0.00 0.00 6.50 -0.24 20 0 206 0
30DEC26 46.00 C 0.00 0.00 0.00 5.75 -0.12 22 0 121 0
30DEC26 47.00 C 0.00 0.00 0.00 4.96 -0.12 22 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 4.24 -0.11 22 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 3.47 -0.15 21 0 531 0
30DEC26 50.00 C 0.00 0.00 0.00 3.00 -0.03 22 0 173 0
30DEC26 52.50 C 1.66 1.69 1.64 1.82 -0.04 22 62 1,101 +3
30DEC26 55.00 C 0.00 0.00 0.00 1.03 -0.04 22 0 314 0
30DEC26 57.50 C 0.00 0.00 0.00 0.53 -0.05 22 0 137 0
30DEC26 60.00 C 0.00 0.00 0.00 0.25 -0.03 22 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.11 -0.02 22 0 90 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 -0.01 22 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 20.37 -0.24 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 19.39 -0.28 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 18.42 -0.27 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 17.45 -0.23 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.48 -0.27 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.51 -0.23 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.54 -0.24 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.58 -0.28 26 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 12.63 -0.27 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.69 -0.25 24 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 10.76 -0.25 24 0 40 0
30MAR27 42.00 C 9.68 9.68 9.68 10.07 +0.23 26 30 126 +30
30MAR27 43.00 C 0.00 0.00 0.00 9.00 -0.22 23 0 80 0
30MAR27 44.00 C 0.00 0.00 0.00 8.10 -0.11 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 7.30 -0.11 22 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 6.73 +0.21 23 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 5.85 -0.11 22 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 5.27 -0.02 22 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 4.64 -0.08 22 0 52 0
30MAR27 50.00 C 0.00 0.00 0.00 4.04 -0.05 22 0 293 0
30MAR27 52.50 C 0.00 0.00 0.00 2.86 -0.04 22 0 614 0
30MAR27 55.00 C 0.00 0.00 0.00 1.97 -0.02 22 0 125 0
30MAR27 57.50 C 0.00 0.00 0.00 1.28 -0.06 22 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.81 -0.05 22 0 117 0
30MAR27 62.50 C 0.00 0.00 0.00 0.50 -0.03 22 0 94 0
30MAR27 65.00 C 0.00 0.00 0.00 0.30 -0.02 22 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 0.00 22 0 1 0
30MAR27 75.00 C 0.12 0.12 0.12 0.03 -0.01 22 2 17 +2
29JUN27 33.00 C 0.00 0.00 0.00 18.65 -0.26 26 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 17.69 -0.27 26 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 16.72 -0.27 24 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.76 -0.31 23 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 14.81 -0.30 23 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 13.88 -0.29 22 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.95 -0.30 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.05 -0.29 21 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 11.17 -0.28 21 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 10.33 -0.26 21 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 9.51 -0.17 21 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 8.83 -0.08 22 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.08 -0.08 22 0 63 0
29JUN27 46.00 C 0.00 0.00 0.00 7.39 -0.07 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 6.71 -0.07 22 0 132 0
29JUN27 48.00 C 0.00 0.00 0.00 6.03 -0.08 22 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 5.44 -0.02 22 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 4.89 -0.08 22 0 111 0
29JUN27 52.50 C 0.00 0.00 0.00 3.72 -0.07 22 0 65 0
29JUN27 55.00 C 0.00 0.00 0.00 2.79 -0.07 22 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 2.07 -0.06 22 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.50 -0.03 22 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.06 -0.02 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.73 -0.02 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.50 -0.01 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.34 0.00 22 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.15 0.00 22 0 1 0
29SEP27 41.00 C 0.00 0.00 0.00 11.41 -0.15 18 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.63 -0.10 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.89 -0.10 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.46 -0.10 22 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.75 -0.10 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.08 -0.10 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.44 -0.09 22 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 6.63 -0.09 21 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 6.07 -0.09 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.55 -0.09 21 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 4.39 -0.08 21 0 18 0
29SEP27 55.00 C 0.00 0.00 0.00 3.42 -0.07 21 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.63 -0.07 22 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.00 -0.09 22 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 1.54 -0.09 22 0 16 0
29SEP27 65.00 C 0.00 0.00 0.00 1.19 -0.04 22 0 22 0
29SEP27 67.50 C 0.00 0.00 0.00 0.88 -0.03 22 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.63 -0.03 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.45 -0.03 22 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.33 -0.01 22 0 0 0
TOTAL CALL 131 20,098 +50
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 241 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 228 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 216 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 205 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 194 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 183 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 172 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 161 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 151 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 141 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 131 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 122 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 113 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 104 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 95 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 564 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 326 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 585 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 735 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 727 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 628 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,065 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,408 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 429 0
29SEP26 50.00 P 0.16 0.16 0.15 0.10 -0.04 22 3 1,009 -3
29SEP26 52.50 P 0.00 0.00 0.00 1.46 +0.02 25 0 1,558 0
29SEP26 55.00 P 0.00 0.00 0.00 3.93 +0.07 48 0 465 -465
29SEP26 57.50 P 0.00 0.00 0.00 6.35 +0.10 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.85 +0.10 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.46 +0.21 112 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.96 +0.21 130 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.46 +0.21 146 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.96 +0.21 161 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.46 +0.21 175 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.96 +0.21 189 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 23 0 492 0
29OCT26 45.00 P 0.12 0.12 0.12 0.05 0.00 23 17 461 +17
29OCT26 46.00 P 0.18 0.18 0.18 0.10 -0.01 23 84 454 +3
29OCT26 47.00 P 0.28 0.30 0.24 0.19 -0.01 23 35 633 +16
29OCT26 48.00 P 0.45 0.45 0.39 0.35 -0.01 23 11 577 +11
29OCT26 49.00 P 0.70 0.70 0.64 0.58 -0.01 23 4 297 +4
29OCT26 50.00 P 1.04 1.06 0.96 0.92 0.00 23 151 3,218 +87
29OCT26 52.50 P 2.41 2.41 2.40 2.23 +0.02 24 10 1,105 0
29OCT26 55.00 P 0.00 0.00 0.00 4.17 +0.04 25 0 773 0
29OCT26 57.50 P 0.00 0.00 0.00 6.37 +0.09 23 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 9.04 +0.29 39 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 11.54 +0.29 46 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.04 +0.29 53 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.54 +0.28 59 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.04 +0.29 65 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.54 +0.29 71 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.04 +0.29 76 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 30 0
27NOV26 44.00 P 0.21 0.21 0.21 0.13 -0.01 23 2 362 0
27NOV26 45.00 P 0.00 0.00 0.00 0.21 -0.02 23 0 412 0
27NOV26 46.00 P 0.00 0.00 0.00 0.34 -0.03 23 0 223 0
27NOV26 47.00 P 0.00 0.00 0.00 0.52 -0.04 23 0 412 0
27NOV26 48.00 P 0.00 0.00 0.00 0.77 -0.04 23 0 469 0
27NOV26 49.00 P 0.00 0.00 0.00 1.08 -0.03 23 0 432 0
27NOV26 50.00 P 1.58 1.58 1.58 1.45 -0.02 23 4 812 +4
27NOV26 52.50 P 0.00 0.00 0.00 2.76 -0.03 22 0 1,661 0
27NOV26 55.00 P 0.00 0.00 0.00 4.57 +0.01 22 0 1,570 0
27NOV26 57.50 P 0.00 0.00 0.00 6.72 +0.06 23 0 255 0
27NOV26 60.00 P 0.00 0.00 0.00 9.21 +0.24 29 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 11.63 +0.34 31 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 14.09 +0.25 35 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.57 +0.27 39 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.05 +0.27 42 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.54 +0.27 46 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.04 +0.27 50 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 42 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 0.03 -0.01 22 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.06 0.00 22 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 0.31 0.31 0.28 0.25 -0.01 22 5 303 +5
30DEC26 45.00 P 0.00 0.00 0.00 0.38 -0.01 22 0 354 0
30DEC26 46.00 P 0.00 0.00 0.00 0.55 -0.01 22 0 551 0
30DEC26 47.00 P 0.00 0.00 0.00 0.76 -0.03 22 0 194 0
30DEC26 48.00 P 0.00 0.00 0.00 1.03 -0.03 22 0 126 0
30DEC26 49.00 P 0.00 0.00 0.00 1.37 +0.02 22 0 726 0
30DEC26 50.00 P 0.00 0.00 0.00 1.77 -0.02 22 0 701 0
30DEC26 52.50 P 0.00 0.00 0.00 3.08 -0.04 22 0 517 0
30DEC26 55.00 P 0.00 0.00 0.00 4.85 +0.01 22 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 6.87 -0.01 22 0 41 0
30DEC26 60.00 P 0.00 0.00 0.00 9.28 +0.23 26 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 11.67 +0.33 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.10 +0.26 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.57 +0.25 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.05 +0.27 35 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.54 +0.25 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.04 +0.27 42 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 0.11 -0.01 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 0.24 -0.01 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 0.00 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 21 0 233 0
30MAR27 46.00 P 0.00 0.00 0.00 1.03 0.00 21 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.31 0.00 21 0 70 0
30MAR27 48.00 P 0.00 0.00 0.00 1.63 +0.01 21 0 180 0
30MAR27 49.00 P 0.00 0.00 0.00 1.99 -0.02 21 0 89 0
30MAR27 50.00 P 0.00 0.00 0.00 2.42 -0.01 21 0 331 0
30MAR27 52.50 P 0.00 0.00 0.00 3.74 -0.02 21 0 636 0
30MAR27 55.00 P 0.00 0.00 0.00 5.42 +0.04 22 0 47 0
30MAR27 57.50 P 0.00 0.00 0.00 7.34 +0.10 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 9.54 +0.21 23 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 11.81 +0.30 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 14.18 +0.33 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.61 +0.29 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.07 +0.26 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.55 +0.26 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.04 +0.27 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 22 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.15 +0.01 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.21 0.00 22 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.29 +0.01 22 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.39 +0.01 22 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.52 +0.01 22 0 313 0
29JUN27 42.00 P 0.00 0.00 0.00 0.63 -0.02 22 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 0.84 +0.03 22 0 89 0
29JUN27 44.00 P 0.00 0.00 0.00 1.03 +0.03 22 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 1.28 +0.03 22 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 1.54 +0.03 22 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 1.83 0.00 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.25 +0.03 22 0 90 0
29JUN27 49.00 P 0.00 0.00 0.00 2.62 -0.01 22 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 3.06 +0.03 22 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 4.41 +0.05 22 0 156 0
29JUN27 55.00 P 0.00 0.00 0.00 5.99 +0.11 22 0 90 0
29JUN27 57.50 P 0.00 0.00 0.00 7.79 +0.13 22 0 45 0
29JUN27 60.00 P 0.00 0.00 0.00 10.02 +0.38 24 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 12.05 +0.27 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.31 +0.24 24 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 16.68 +0.27 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.11 +0.29 26 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.56 +0.27 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.04 +0.25 29 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.76 0.00 22 0 18 0
29SEP27 42.00 P 1.03 1.03 1.03 0.91 0.00 22 24 28 +24
29SEP27 43.00 P 0.00 0.00 0.00 1.16 0.00 22 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 1.40 0.00 22 0 23 0
29SEP27 45.00 P 0.00 0.00 0.00 1.69 +0.01 22 0 25 0
29SEP27 46.00 P 0.00 0.00 0.00 2.00 +0.01 22 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.36 +0.01 22 0 10 0
29SEP27 48.00 P 0.00 0.00 0.00 2.75 +0.02 22 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 3.17 +0.01 22 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.64 +0.01 22 0 50 0
29SEP27 52.50 P 0.00 0.00 0.00 4.97 +0.02 23 0 22 0
29SEP27 55.00 P 0.00 0.00 0.00 6.54 +0.04 23 0 15 0
29SEP27 57.50 P 0.00 0.00 0.00 8.31 +0.04 23 0 45 0
29SEP27 60.00 P 0.00 0.00 0.00 10.29 +0.06 24 0 215 0
29SEP27 62.50 P 0.00 0.00 0.00 12.43 +0.07 25 0 62 0
29SEP27 65.00 P 0.00 0.00 0.00 14.71 +0.21 26 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 16.90 +0.22 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.23 +0.24 26 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.63 +0.25 27 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.07 +0.26 28 0 0 0
TOTAL PUT 350 38,777 -297
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$ 216.400
29SEP26 132.50 C 0.00 0.00 0.00 83.94 +1.19 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 81.44 +1.18 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 78.95 +1.19 135 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 76.45 +1.19 128 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 73.95 +1.19 121 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 71.45 +1.19 113 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 68.95 +1.19 104 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 66.45 +1.19 93 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 63.95 +1.19 0 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 61.45 +1.19 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 58.95 +1.18 0 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 56.45 +1.18 0 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 53.95 +1.18 0 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 51.45 +1.18 0 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 48.96 +1.19 79 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 46.46 +1.19 74 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 43.96 +1.19 68 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 41.46 +1.19 62 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 38.96 +1.19 56 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 36.46 +1.19 49 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 33.96 +1.18 0 0 504 0
29SEP26 185.00 C 0.00 0.00 0.00 31.46 +1.18 0 0 79 0
29SEP26 187.50 C 0.00 0.00 0.00 28.96 +1.18 0 0 86 0
29SEP26 190.00 C 0.00 0.00 0.00 26.46 +1.18 0 0 63 0
29SEP26 192.50 C 0.00 0.00 0.00 23.96 +1.18 0 0 111 0
29SEP26 195.00 C 0.00 0.00 0.00 21.46 +1.17 0 0 80 0
29SEP26 197.50 C 0.00 0.00 0.00 18.97 +1.17 30 0 40 0
29SEP26 200.00 C 0.00 0.00 0.00 16.47 +1.14 26 0 810 0
29SEP26 205.00 C 10.90 10.90 10.90 11.52 +0.96 26 1 149 0
29SEP26 210.00 C 0.00 0.00 0.00 6.85 +0.50 25 0 117 0
29SEP26 215.00 C 2.32 2.88 2.32 3.05 -0.21 24 77 112 +48
29SEP26 220.00 C 0.88 0.88 0.88 1.03 -0.27 26 10 224 -10
29SEP26 225.00 C 0.00 0.00 0.00 0.21 -0.19 25 0 370 0
29SEP26 230.00 C 0.00 0.00 0.00 0.03 -0.07 26 0 173 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 522 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 36 0 135 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 43 0 74 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 49 0 101 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 55 0 118 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 61 0 44 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 67 0 75 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 69.32 +1.19 40 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 66.82 +1.18 0 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 64.33 +1.18 33 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 61.84 +1.18 35 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 59.35 +1.18 35 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 56.87 +1.18 36 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 54.39 +1.18 36 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 51.91 +1.14 36 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 49.44 +1.44 36 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 46.99 +1.12 36 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 44.54 +1.11 36 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 42.12 +1.05 36 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 39.71 +1.06 36 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 37.34 +1.04 36 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 34.99 +1.12 36 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 32.69 +1.11 36 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 30.43 +1.08 36 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 28.23 +1.06 36 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 26.09 +1.03 36 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 24.02 +1.00 36 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 22.02 +0.97 36 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 20.11 +0.93 36 0 80 0
29OCT26 205.00 C 0.00 0.00 0.00 16.55 +0.84 36 0 35 0
29OCT26 210.00 C 0.00 0.00 0.00 13.39 +1.08 36 0 76 0
29OCT26 215.00 C 9.76 9.76 9.49 10.72 +0.55 36 21 28 -14
29OCT26 220.00 C 7.61 7.61 7.57 8.04 +0.17 35 38 109 0
29OCT26 225.00 C 0.00 0.00 0.00 6.16 +0.11 35 0 87 0
29OCT26 230.00 C 0.00 0.00 0.00 4.68 +0.16 36 0 51 0
29OCT26 235.00 C 0.00 0.00 0.00 3.56 +0.25 36 0 84 0
29OCT26 240.00 C 0.00 0.00 0.00 2.62 +0.24 37 0 119 0
29OCT26 245.00 C 0.00 0.00 0.00 1.87 +0.19 36 0 41 0
29OCT26 250.00 C 0.00 0.00 0.00 1.31 +0.14 36 0 50 0
29OCT26 255.00 C 0.00 0.00 0.00 0.90 +0.10 36 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 0.59 +0.07 36 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 0.39 +0.05 36 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.26 +0.04 36 0 2 0
29OCT26 275.00 C 0.00 0.00 0.00 0.17 +0.03 36 0 52 0
27NOV26 167.50 C 0.00 0.00 0.00 49.62 +0.50 0 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 47.34 +0.52 24 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 45.07 +0.52 29 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 42.93 +0.40 32 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 40.82 +0.46 34 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 38.70 +0.63 35 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 37.13 +0.97 39 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 35.06 +0.94 39 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 33.04 +0.90 39 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 31.09 +0.88 39 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 29.19 +0.84 39 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 27.36 +0.81 39 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 25.60 +0.78 39 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 23.90 +0.74 39 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 20.35 +0.33 37 0 35 0
27NOV26 210.00 C 0.00 0.00 0.00 17.71 +0.31 38 0 56 0
27NOV26 215.00 C 0.00 0.00 0.00 15.12 +0.27 38 0 45 0
27NOV26 220.00 C 0.00 0.00 0.00 12.73 +0.06 38 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 10.78 +0.05 38 0 46 0
27NOV26 230.00 C 0.00 0.00 0.00 9.12 +0.17 39 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 7.65 +0.25 39 0 8 0
27NOV26 240.00 C 0.00 0.00 0.00 6.33 +0.24 39 0 30 0
27NOV26 245.00 C 0.00 0.00 0.00 5.17 +0.20 39 0 31 0
27NOV26 250.00 C 0.00 0.00 0.00 4.19 +0.16 39 0 2 0
27NOV26 255.00 C 0.00 0.00 0.00 3.38 +0.13 39 0 16 0
27NOV26 260.00 C 0.00 0.00 0.00 2.63 +0.10 39 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 2.09 +0.08 39 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 1.66 +0.07 39 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 1.30 +0.05 39 0 50 0
30DEC26 132.50 C 0.00 0.00 0.00 85.01 +1.17 38 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 82.01 +0.56 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 79.46 +0.35 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 77.04 +0.45 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 74.70 +0.31 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 72.37 +0.59 0 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 70.12 +0.55 30 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 67.41 +0.25 0 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 65.35 +0.72 34 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 63.04 +0.93 35 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 60.15 -0.02 20 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 57.87 +0.04 29 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 55.62 +0.07 31 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 53.29 +0.08 32 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 51.61 +0.88 37 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 49.24 +0.68 36 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 47.19 +0.79 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 45.07 +0.77 37 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 42.96 +0.70 37 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 40.93 +0.59 37 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 38.78 +0.39 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 37.33 +0.84 38 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 35.45 +0.81 38 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 33.63 +0.78 38 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 31.86 +0.75 38 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 30.14 +0.71 38 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 28.48 +0.68 38 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 26.89 +0.66 38 0 54 0
30DEC26 205.00 C 0.00 0.00 0.00 24.03 +0.64 39 0 10 0
30DEC26 210.00 C 0.00 0.00 0.00 20.91 +0.25 38 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 18.40 +0.20 38 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 16.14 +0.15 38 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 14.11 +0.12 38 0 19 0
30DEC26 230.00 C 0.00 0.00 0.00 12.27 +0.07 38 0 33 0
30DEC26 235.00 C 0.00 0.00 0.00 10.66 +0.03 38 0 1 0
30DEC26 240.00 C 0.00 0.00 0.00 9.25 +0.10 38 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 8.01 +0.17 39 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 6.86 +0.16 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 5.66 +0.13 38 0 30 0
30DEC26 260.00 C 0.00 0.00 0.00 4.80 +0.11 38 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 4.05 +0.08 38 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 3.41 +0.07 38 0 15 0
30DEC26 275.00 C 0.00 0.00 0.00 2.86 +0.05 38 0 39 0
30MAR27 132.50 C 0.00 0.00 0.00 86.65 +1.14 39 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 84.32 +1.13 39 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 82.01 +1.12 39 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 79.73 +1.11 39 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 77.46 +1.10 39 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 75.22 +1.09 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 73.00 +1.08 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 70.81 +1.06 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 68.65 +1.05 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 66.51 +1.03 39 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 64.41 +1.02 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 62.34 +1.00 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 60.30 +0.98 39 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 58.33 +1.00 40 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 56.34 +0.96 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 54.36 +0.89 39 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 52.47 +0.65 39 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 50.60 +0.22 39 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 48.43 +0.20 38 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 46.58 -0.08 38 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 45.03 +0.24 39 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 43.14 -0.25 38 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 41.52 +0.30 38 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 40.41 +0.78 39 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 38.85 +0.76 39 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 37.33 +0.74 39 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 35.85 +0.74 39 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 34.41 +0.69 39 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 31.67 +0.43 39 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 29.04 +0.30 39 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 26.66 +0.28 39 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 24.45 +0.23 39 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 22.41 +0.21 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 20.52 +0.19 40 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 18.78 +0.16 40 0 12 0
30MAR27 240.00 C 0.00 0.00 0.00 17.17 +0.16 40 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 15.69 +0.24 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 14.34 +0.32 40 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 12.64 -0.07 39 0 30 0
30MAR27 260.00 C 0.00 0.00 0.00 11.71 +0.54 40 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 10.35 +0.25 39 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 9.36 +0.23 39 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 8.45 +0.21 39 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 88.86 +1.08 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 86.68 +1.07 40 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 84.52 +1.06 40 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 82.39 +1.05 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 80.28 +1.03 40 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 78.21 +1.02 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 76.16 +1.01 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 74.14 +1.00 40 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 72.15 +0.98 40 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 70.19 +0.97 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 68.26 +0.95 40 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 66.37 +0.94 40 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 64.50 +0.91 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 62.67 +0.90 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 60.88 +0.89 40 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 59.11 +0.86 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 57.39 +0.85 40 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 55.69 +0.83 40 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 54.04 +0.82 40 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 52.41 +0.80 40 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 50.82 +0.78 40 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 49.27 +0.76 40 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 47.75 +0.74 40 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 46.27 +0.73 40 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 45.16 +1.05 41 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 43.41 +0.69 40 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 42.26 +0.90 41 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 41.04 +1.01 41 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 38.10 +0.32 40 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 35.96 +0.26 41 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 33.62 +0.23 41 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 31.43 +0.21 41 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 29.37 +0.19 41 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 27.43 +0.17 41 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 25.61 +0.15 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 23.91 +0.13 41 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 22.32 +0.14 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 20.83 +0.20 41 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 19.43 +0.24 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 18.13 +0.30 41 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 16.86 +0.77 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 15.66 +0.72 41 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 14.11 +0.24 40 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 57.05 +0.69 41 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 55.55 +0.67 41 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 54.09 +0.65 41 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 52.66 +0.64 41 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 51.25 +0.61 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 49.88 +0.60 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 48.54 +0.58 41 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 47.23 +0.57 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 45.94 +0.55 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 43.46 +0.51 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 41.81 +0.22 41 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 39.58 +0.43 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 37.42 +0.13 41 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 35.39 +0.38 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 33.46 +0.18 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 31.63 +0.18 41 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 29.91 +0.60 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 28.30 +0.60 42 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 26.68 +0.49 41 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 25.15 +0.26 41 0 3 0
29SEP27 260.00 C 0.00 0.00 0.00 23.70 +0.24 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 22.34 +0.87 41 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 20.43 +0.20 41 0 0 0
TOTAL CALL 147 10,182 +24
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 156 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 140 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 134 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 124 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 114 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 109 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 104 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 99 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 94 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 90 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,263 0
29SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 76 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.01 0.00 72 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 0.01 0.00 67 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 0.01 0.00 63 0 481 0
29SEP26 182.50 P 0.00 0.00 0.00 0.01 0.00 59 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 0.01 0.00 54 0 104 0
29SEP26 187.50 P 0.00 0.00 0.00 0.01 0.00 50 0 62 0
29SEP26 190.00 P 0.00 0.00 0.00 0.01 0.00 46 0 425 0
29SEP26 192.50 P 0.00 0.00 0.00 0.01 0.00 41 0 51 0
29SEP26 195.00 P 0.00 0.00 0.00 0.01 0.00 37 0 94 0
29SEP26 197.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 145 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 -0.04 29 0 155 0
29SEP26 205.00 P 0.00 0.00 0.00 0.05 -0.23 26 0 252 0
29SEP26 210.00 P 1.00 1.00 0.85 0.40 -0.63 26 3 239 -1
29SEP26 215.00 P 2.48 3.16 2.48 1.72 -1.08 26 112 218 +90
29SEP26 220.00 P 0.00 0.00 0.00 4.54 -1.44 25 0 179 0
29SEP26 225.00 P 0.00 0.00 0.00 8.76 -1.36 26 0 324 0
29SEP26 230.00 P 0.00 0.00 0.00 13.60 -1.25 0 0 76 0
29SEP26 235.00 P 0.00 0.00 0.00 18.60 -1.20 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 23.60 -1.20 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 28.60 -1.20 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 33.60 -1.20 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 38.60 -1.20 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 43.60 -1.20 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 48.60 -1.20 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 53.60 -1.20 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 58.60 -1.20 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.02 0.00 36 0 5 0
29OCT26 162.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.15 -0.02 36 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.22 -0.03 36 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.31 -0.04 36 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 0.43 -0.04 36 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 0.58 -0.07 36 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 0.76 -0.09 36 0 31 0
29OCT26 187.50 P 0.00 0.00 0.00 1.01 -0.10 36 0 21 0
29OCT26 190.00 P 1.59 1.60 1.59 1.34 -0.14 36 17 59 +2
29OCT26 192.50 P 1.95 1.96 1.95 1.63 -0.21 36 16 48 -12
29OCT26 195.00 P 2.37 2.42 2.37 2.05 -0.29 36 23 95 +18
29OCT26 197.50 P 2.87 2.88 2.87 2.64 -0.20 37 16 31 +16
29OCT26 200.00 P 3.54 3.54 3.50 3.14 -0.30 36 17 50 0
29OCT26 205.00 P 5.03 5.07 5.03 4.53 -0.29 36 23 46 +20
29OCT26 210.00 P 0.00 0.00 0.00 6.25 -0.50 35 0 10 0
29OCT26 215.00 P 0.00 0.00 0.00 8.46 -0.63 35 0 27 0
29OCT26 220.00 P 0.00 0.00 0.00 11.40 -0.89 36 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 14.35 -0.76 36 0 19 0
29OCT26 230.00 P 0.00 0.00 0.00 17.82 -0.79 36 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 21.59 -0.86 36 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 25.64 -0.94 36 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 29.93 -1.01 36 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 34.42 -1.06 36 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 40.16 -0.43 46 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 44.94 -0.38 48 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 49.77 -0.27 50 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 54.61 -0.33 52 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 58.60 -1.32 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 0.69 -0.10 39 0 3 0
27NOV26 170.00 P 0.00 0.00 0.00 0.87 -0.10 39 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 1.06 -0.14 39 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 1.32 -0.14 39 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 1.58 -0.17 39 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 1.92 -0.20 39 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 2.29 -0.19 39 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 2.71 -0.26 39 0 23 0
27NOV26 187.50 P 0.00 0.00 0.00 3.20 -0.26 39 0 26 0
27NOV26 190.00 P 0.00 0.00 0.00 3.80 -0.29 39 0 20 0
27NOV26 192.50 P 0.00 0.00 0.00 4.43 -0.24 39 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 5.06 -0.27 39 0 70 0
27NOV26 197.50 P 5.92 5.92 5.92 5.87 -0.19 39 1 39 0
27NOV26 200.00 P 0.00 0.00 0.00 6.53 -0.35 39 0 74 0
27NOV26 205.00 P 0.00 0.00 0.00 8.31 -0.39 39 0 62 0
27NOV26 210.00 P 0.00 0.00 0.00 10.40 -0.45 39 0 33 0
27NOV26 215.00 P 0.00 0.00 0.00 12.78 -0.54 39 0 15 0
27NOV26 220.00 P 0.00 0.00 0.00 15.49 -0.60 39 0 45 0
27NOV26 225.00 P 0.00 0.00 0.00 18.51 -0.64 39 0 23 0
27NOV26 230.00 P 0.00 0.00 0.00 21.57 -0.84 39 0 15 0
27NOV26 235.00 P 0.00 0.00 0.00 25.06 -0.90 39 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 28.72 -0.97 39 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 32.61 -0.98 39 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 37.80 -0.79 43 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 42.14 -0.52 43 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 46.59 -0.68 44 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 51.08 -0.73 45 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 55.71 -0.67 46 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 60.34 -0.68 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.14 -0.03 38 0 4 0
30DEC26 142.50 P 0.00 0.00 0.00 0.19 -0.03 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.24 -0.05 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.32 -0.05 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.40 -0.05 38 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.50 -0.07 38 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 0.62 -0.08 38 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 0.75 -0.11 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 0.93 -0.11 38 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 1.11 -0.12 38 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 1.33 -0.16 38 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 1.60 -0.16 38 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 1.87 -0.19 38 0 28 0
30DEC26 172.50 P 0.00 0.00 0.00 2.21 -0.22 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 2.58 -0.23 38 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 2.96 -0.29 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 3.45 -0.30 38 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 3.95 -0.30 38 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 4.47 -0.38 38 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 5.28 -0.30 39 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 5.95 -0.29 39 0 216 0
30DEC26 192.50 P 0.00 0.00 0.00 6.56 -0.26 38 0 11 0
30DEC26 195.00 P 0.00 0.00 0.00 7.32 -0.28 38 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 8.13 -0.32 38 0 18 0
30DEC26 200.00 P 0.00 0.00 0.00 9.01 -0.33 38 0 26 0
30DEC26 205.00 P 0.00 0.00 0.00 10.96 -0.38 38 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 13.18 -0.42 38 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 15.63 -0.49 38 0 15 0
30DEC26 220.00 P 0.00 0.00 0.00 18.35 -0.54 38 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 21.30 -0.58 39 0 30 0
30DEC26 230.00 P 0.00 0.00 0.00 24.68 -0.67 39 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 27.58 -0.95 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 31.15 -0.96 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 34.82 -1.71 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 39.89 -0.62 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 44.01 -0.57 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 48.20 -0.71 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 52.52 -0.68 43 0 2 0
30DEC26 270.00 P 0.00 0.00 0.00 56.84 -0.76 43 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 61.39 -0.22 43 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 0.73 -0.05 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 0.86 -0.06 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.00 -0.09 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.20 -0.08 39 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.39 -0.09 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 1.59 -0.12 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 1.86 -0.12 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 2.14 -0.12 39 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 2.42 -0.13 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 2.76 -0.17 39 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 3.15 -0.17 39 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 3.53 -0.17 39 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 3.92 -0.22 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 4.43 -0.23 39 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 4.95 -0.23 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 5.47 -0.23 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 6.01 -0.30 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 6.68 -0.30 39 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 7.35 -0.30 39 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 8.02 -0.31 39 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 8.71 -0.39 39 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 9.56 -0.38 39 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 10.40 -0.39 39 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 11.22 -0.53 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 12.14 -0.19 40 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 13.07 -0.21 39 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 14.04 -0.24 39 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 15.07 -0.29 39 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 17.27 -0.28 39 0 1 0
30MAR27 210.00 P 0.00 0.00 0.00 19.66 -0.31 39 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 22.24 -0.34 39 0 60 0
30MAR27 220.00 P 0.00 0.00 0.00 24.98 -0.39 39 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 27.90 -0.42 39 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 30.87 -0.52 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 34.01 -0.47 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 37.43 -0.47 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 41.34 -0.12 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 45.00 -0.14 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 48.79 -0.18 41 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 52.62 -0.34 41 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 57.06 +0.12 42 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 61.08 +0.10 42 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 65.31 +0.06 42 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 1.96 -0.12 40 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 2.25 -0.12 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 2.54 -0.12 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 2.83 -0.13 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 3.18 -0.17 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 3.58 -0.17 40 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 3.98 -0.17 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 4.38 -0.17 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 4.83 -0.23 40 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 5.36 -0.23 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 5.89 -0.24 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 6.42 -0.24 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 6.96 -0.29 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 7.63 -0.31 40 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 8.32 -0.31 40 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 9.01 -0.31 40 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 9.70 -0.32 40 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 10.42 -0.39 40 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 11.62 -0.05 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 12.51 -0.03 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 13.38 -0.03 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 14.29 +0.06 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 15.18 +0.02 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 15.71 -0.34 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 16.75 -0.34 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 17.67 -0.31 40 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 18.72 -0.35 40 0 21 0
29JUN27 200.00 P 0.00 0.00 0.00 19.81 -0.37 40 0 20 0
29JUN27 205.00 P 0.00 0.00 0.00 22.11 -0.40 40 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 24.62 -0.36 40 0 32 0
29JUN27 215.00 P 0.00 0.00 0.00 27.17 -0.43 40 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 29.93 -0.45 40 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 32.84 -0.46 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 35.88 -0.48 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 39.05 -0.50 40 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 42.28 -0.60 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 45.68 -0.73 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 49.20 -0.94 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 53.19 -0.59 41 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 56.93 -0.59 41 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 60.24 -0.90 40 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 64.07 -0.96 40 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 68.66 -0.35 41 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 15.52 -0.48 41 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 16.41 -0.51 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 17.42 -0.57 41 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 18.48 -0.58 41 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 19.55 -0.58 41 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 20.12 -0.45 40 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 21.56 -0.06 40 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 22.20 -0.48 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 23.36 -0.52 40 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 25.70 -0.64 40 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 28.24 -0.58 40 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 30.88 -0.45 40 0 60 0
29SEP27 220.00 P 0.00 0.00 0.00 33.79 -0.44 40 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 36.69 -0.73 40 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 39.72 -0.76 40 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 42.86 -0.79 40 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 46.00 -1.51 40 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 49.94 -0.91 41 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 53.29 -0.91 41 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 56.67 -0.97 41 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 60.33 -0.99 41 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 64.02 -0.99 41 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 67.72 -1.00 41 0 0 0
TOTAL PUT 228 13,281 +133
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$ 6.035
29SEP26 4.40 C 0.00 0.00 0.00 1.64 -0.06 136 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.54 -0.06 128 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.44 -0.06 119 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.34 -0.06 111 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.24 -0.06 102 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.14 -0.06 94 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.04 -0.06 86 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.79 -0.06 66 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.54 -0.06 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.29 -0.06 27 0 431 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 -0.05 23 0 749 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 379 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 219 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 162 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2,812 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 97 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 112 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 125 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 138 0 3,225 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 150 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 162 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 173 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 184 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 194 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 204 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 214 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 223 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 241 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 257 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.65 -0.07 45 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.55 -0.07 42 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.45 -0.07 38 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.35 -0.07 35 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.24 -0.08 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.14 -0.08 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.04 -0.08 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.80 -0.07 16 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.57 -0.08 24 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.37 -0.05 25 0 353 0
29OCT26 6.00 C 0.00 0.00 0.00 0.22 -0.04 26 0 662 0
29OCT26 6.25 C 0.12 0.12 0.12 0.12 -0.02 27 30 898 -30
29OCT26 6.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 223 0
29OCT26 6.75 C 0.00 0.00 0.00 0.03 0.00 29 0 102 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 69 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.65 -0.07 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.55 -0.07 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.45 -0.07 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.35 -0.07 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.26 -0.06 16 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.16 -0.07 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.83 -0.07 23 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.62 -0.05 25 0 148 0
27NOV26 5.75 C 0.46 0.46 0.42 0.45 -0.04 27 303 60 +31
27NOV26 6.00 C 0.30 0.30 0.28 0.29 -0.04 25 152 159 -28
27NOV26 6.25 C 0.19 0.19 0.19 0.18 -0.02 25 270 296 -270
27NOV26 6.50 C 0.00 0.00 0.00 0.11 -0.02 26 0 338 0
27NOV26 6.75 C 0.00 0.00 0.00 0.06 -0.01 26 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 419 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.67 -0.07 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.57 -0.07 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.47 -0.07 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.38 -0.07 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.28 -0.07 24 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.19 -0.06 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.10 -0.06 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.88 -0.05 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.67 -0.05 25 0 50 0
30DEC26 5.75 C 0.48 0.48 0.48 0.51 -0.04 26 30 36 +30
30DEC26 6.00 C 0.00 0.00 0.00 0.36 -0.03 25 0 51 0
30DEC26 6.25 C 0.22 0.22 0.22 0.24 -0.03 25 30 996 0
30DEC26 6.50 C 0.17 0.18 0.16 0.16 -0.02 25 61 431 +1
30DEC26 6.75 C 0.11 0.11 0.11 0.10 -0.02 25 33 180 +30
30DEC26 7.00 C 0.00 0.00 0.00 0.07 0.00 26 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.01 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 27 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 28 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.73 -0.07 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.64 -0.06 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.55 -0.06 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.46 -0.06 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.37 -0.06 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.28 -0.06 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.19 -0.06 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.99 -0.05 26 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.82 -0.03 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.65 -0.03 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.50 0.00 25 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.37 -0.02 24 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.30 -0.01 26 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.22 -0.01 25 0 3 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 180 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 -0.01 25 0 90 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 210 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 0.00 25 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 0.00 25 0 9 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.77 -0.07 33 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.68 -0.06 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.59 -0.06 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.50 -0.06 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.41 -0.06 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.32 -0.06 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.24 -0.05 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.03 -0.06 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.85 -0.05 27 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.69 -0.04 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.55 -0.03 26 0 90 0
29JUN27 6.25 C 0.00 0.00 0.00 0.43 -0.03 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.33 -0.03 25 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.19 -0.02 25 0 21 0
29JUN27 7.25 C 0.00 0.00 0.00 0.14 -0.01 25 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.11 0.00 25 0 150 0
29JUN27 7.75 C 0.00 0.00 0.00 0.08 -0.01 25 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.06 0.00 25 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.03 0.00 25 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.77 -0.07 31 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.69 -0.06 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.60 -0.06 31 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.51 -0.06 30 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.42 -0.06 29 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.34 -0.05 29 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.25 -0.06 28 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.05 -0.05 27 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.88 -0.04 27 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.72 -0.04 26 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.59 -0.03 26 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.47 -0.03 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.38 -0.02 26 0 7 0
29SEP27 6.75 C 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 5 0
29SEP27 7.25 C 0.00 0.00 0.00 0.18 -0.02 25 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.12 0.00 26 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 26 0 0 0
TOTAL CALL 909 17,935 -236
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 43 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 463 0
29SEP26 6.00 P 0.06 0.06 0.06 0.04 +0.01 22 10 833 -10
29SEP26 6.25 P 0.25 0.25 0.25 0.23 +0.06 32 40 523 -40
29SEP26 6.50 P 0.00 0.00 0.00 0.48 +0.07 54 0 311 0
29SEP26 6.75 P 0.00 0.00 0.00 0.74 +0.07 83 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 0.99 +0.07 102 0 700 0
29SEP26 7.25 P 0.00 0.00 0.00 1.24 +0.07 119 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.49 +0.07 136 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.74 +0.07 151 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.99 +0.07 166 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.24 +0.07 180 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.49 +0.07 193 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.74 +0.07 205 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.99 +0.07 218 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.24 +0.07 230 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.49 +0.07 241 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.74 +0.07 252 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.99 +0.07 262 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.49 +0.07 281 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.99 +0.07 300 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.49 +0.07 317 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.99 +0.07 334 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 191 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 0.00 27 0 247 0
29OCT26 5.75 P 0.08 0.08 0.08 0.08 +0.02 27 3 1,528 +3
29OCT26 6.00 P 0.16 0.18 0.16 0.17 +0.03 26 360 1,114 +360
29OCT26 6.25 P 0.32 0.32 0.32 0.32 +0.05 27 40 405 +40
29OCT26 6.50 P 0.50 0.50 0.50 0.52 +0.06 29 30 62 +30
29OCT26 6.75 P 0.00 0.00 0.00 0.75 +0.07 33 0 37 0
29OCT26 7.00 P 0.00 0.00 0.00 0.99 +0.07 38 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.24 +0.07 44 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.49 +0.07 50 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.74 +0.07 55 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.99 +0.07 61 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.24 +0.07 66 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.49 +0.07 71 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.74 +0.07 75 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.99 +0.07 80 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.24 +0.07 84 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 38 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
27NOV26 5.25 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.07 +0.02 27 0 177 0
27NOV26 5.75 P 0.12 0.12 0.12 0.13 +0.02 26 153 935 +150
27NOV26 6.00 P 0.22 0.24 0.22 0.23 +0.03 26 91 373 +29
27NOV26 6.25 P 0.36 0.36 0.36 0.38 +0.05 27 1 84 -1
27NOV26 6.50 P 0.00 0.00 0.00 0.55 +0.05 26 0 54 0
27NOV26 6.75 P 0.00 0.00 0.00 0.77 +0.06 29 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 1.00 +0.07 31 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.24 +0.07 34 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.49 +0.07 38 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.74 +0.07 43 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.99 +0.07 47 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.24 +0.07 51 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.49 +0.07 54 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.74 +0.07 58 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.99 +0.07 61 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.24 +0.07 65 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 +0.01 27 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 +0.01 25 0 123 0
30DEC26 5.75 P 0.16 0.18 0.16 0.18 +0.02 26 62 565 0
30DEC26 6.00 P 0.28 0.28 0.27 0.28 +0.03 25 60 624 +30
30DEC26 6.25 P 0.00 0.00 0.00 0.41 +0.03 25 0 581 0
30DEC26 6.50 P 0.00 0.00 0.00 0.59 +0.05 26 0 461 0
30DEC26 6.75 P 0.00 0.00 0.00 0.80 +0.08 28 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 1.01 +0.07 28 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.24 +0.07 29 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.49 +0.07 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.74 +0.07 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.99 +0.07 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.24 +0.07 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.49 +0.07 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.74 +0.07 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.99 +0.07 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.24 +0.07 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.49 +0.07 57 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.74 +0.07 60 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.99 +0.07 62 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.49 +0.07 67 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.99 +0.07 71 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.03 +0.01 25 0 90 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 +0.01 25 0 90 0
30MAR27 4.90 P 0.07 0.07 0.07 0.06 +0.02 26 390 540 +390
30MAR27 5.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 300 0
30MAR27 5.25 P 0.00 0.00 0.00 0.12 +0.02 26 0 140 0
30MAR27 5.50 P 0.00 0.00 0.00 0.18 +0.03 25 0 81 0
30MAR27 5.75 P 0.00 0.00 0.00 0.27 +0.03 25 0 105 0
30MAR27 6.00 P 0.00 0.00 0.00 0.38 +0.05 25 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.52 +0.05 25 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.68 +0.07 25 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.86 +0.06 26 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 1.06 +0.07 26 0 113 0
30MAR27 7.25 P 0.00 0.00 0.00 1.27 +0.07 26 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.50 +0.07 27 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.74 +0.07 29 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.99 +0.07 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.24 +0.07 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.49 +0.07 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.74 +0.07 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.99 +0.07 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.24 +0.07 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.49 +0.07 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.74 +0.07 47 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.99 +0.07 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.49 +0.07 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.99 +0.07 55 0 0 0
29JUN27 4.40 P 0.07 0.07 0.07 0.07 +0.01 26 3 3 +3
29JUN27 4.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.12 +0.01 25 0 220 0
29JUN27 4.80 P 0.00 0.00 0.00 0.14 +0.01 25 0 150 0
29JUN27 4.90 P 0.14 0.16 0.14 0.17 +0.02 25 180 327 +177
29JUN27 5.00 P 0.00 0.00 0.00 0.20 +0.02 25 0 60 0
29JUN27 5.25 P 0.36 0.36 0.36 0.28 +0.02 25 60 60 +54
29JUN27 5.50 P 0.00 0.00 0.00 0.38 +0.04 24 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.50 +0.04 24 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.64 +0.04 24 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.80 +0.05 24 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 0.97 +0.05 23 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.16 +0.06 23 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.35 +0.05 21 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.56 +0.06 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.77 +0.05 16 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 1.99 +0.06 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.22 +0.06 0 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 2.45 +0.06 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.68 +0.07 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.15 +0.07 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.39 +0.07 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.63 +0.07 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.22 +0.02 25 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.25 +0.02 25 0 26 0
29SEP27 5.25 P 0.00 0.00 0.00 0.33 +0.03 25 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.44 +0.03 25 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.56 +0.03 24 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.70 +0.04 24 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 0.86 +0.05 24 0 5 0
29SEP27 6.50 P 0.00 0.00 0.00 1.03 +0.05 24 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.21 +0.05 23 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.40 +0.06 23 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.60 +0.06 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.81 +0.06 21 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 2.02 +0.06 18 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.24 +0.06 0 0 1,377 0
29SEP27 8.25 P 0.00 0.00 0.00 2.46 +0.06 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.69 +0.06 0 0 0 0
TOTAL PUT 1,483 16,068 +1,215
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$ 78.100
25SEP26 59.00 C 0.00 0.00 0.00 19.10 -1.41 0 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 18.10 -1.41 0 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 17.10 -1.41 0 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 16.10 -1.41 0 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 15.10 -1.41 0 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 14.10 -1.41 0 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 13.10 -1.41 0 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 12.10 -1.41 0 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 11.10 -1.41 0 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 10.10 -1.41 0 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 9.10 -1.41 0 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 8.10 -1.41 0 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 7.10 -1.41 0 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 6.10 -1.41 0 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 5.10 -1.41 0 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 4.10 -1.40 0 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 3.10 -1.54 0 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 2.10 -1.45 0 0 0 0
25SEP26 77.00 C 0.36 0.66 0.26 1.10 -1.48 0 151 0 0
25SEP26 78.00 C 0.15 0.22 0.05 0.10 -1.53 0 103 0 -2
25SEP26 79.00 C 0.00 0.00 0.00 0.00 -0.94 0 0 82 0
25SEP26 80.00 C 0.05 0.05 0.05 0.00 -0.48 0 2 210 -2
25SEP26 81.00 C 0.00 0.00 0.00 0.00 -0.19 0 0 1,127 0
25SEP26 82.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 609 0
25SEP26 83.00 C 0.01 0.01 0.01 0.00 -0.02 0 197 262 -13
25SEP26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
25SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 283 0
25SEP26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
25SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
25SEP26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
25SEP26 89.00 C 0.01 0.01 0.01 0.00 -0.01 0 30 45 0
25SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
25SEP26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
25SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 46.16 -1.55 354 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 45.17 -1.54 351 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 44.17 -1.54 339 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 43.11 -1.61 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 42.12 -1.59 256 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 41.17 -1.55 306 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 40.17 -1.55 296 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 39.17 -1.56 286 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 38.17 -1.56 276 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 37.17 -1.56 267 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 36.17 -1.55 257 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 35.17 -1.56 248 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 34.17 -1.55 239 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 33.17 -1.55 231 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 32.17 -1.57 222 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.17 -1.55 214 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.17 -1.55 205 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.17 -1.57 197 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.12 -1.61 141 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 25.62 -1.60 124 0 87 0
29SEP26 55.00 C 0.00 0.00 0.00 23.12 -1.60 107 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.67 -1.54 135 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.17 -1.55 118 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 15.62 -1.60 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.12 -1.41 0 0 58 0
29SEP26 67.50 C 0.00 0.00 0.00 10.62 -1.41 0 0 132 0
29SEP26 70.00 C 6.88 6.88 6.55 8.12 -1.41 0 40 187 0
29SEP26 72.50 C 0.00 0.00 0.00 5.63 -1.41 29 0 1,044 0
29SEP26 75.00 C 2.31 2.56 2.03 3.26 -1.38 31 102 860 +11
29SEP26 77.50 C 0.96 1.28 0.71 1.28 -1.26 28 763 1,531 +244
29SEP26 80.00 C 0.30 0.39 0.19 0.31 -0.65 29 712 2,047 +204
29SEP26 82.50 C 0.11 0.12 0.08 0.04 -0.24 29 291 2,424 -175
29SEP26 85.00 C 0.08 0.08 0.04 0.01 -0.04 34 466 8,610 +16
29SEP26 87.50 C 0.03 0.04 0.03 0.01 0.00 44 4 2,233 -2
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7,407 0
29SEP26 92.50 C 0.01 0.02 0.01 0.01 0.00 63 10 3,051 -4
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 14,136 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 3,936 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 88 0 6,058 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 96 1 4,501 0
29SEP26 105.00 C 0.01 0.01 0.01 0.01 0.00 104 3 8,201 -3
29SEP26 107.50 C 0.01 0.01 0.01 0.01 0.00 111 46 3,640 -46
29SEP26 110.00 C 0.01 0.01 0.01 0.01 0.00 118 7 1,494 -6
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 125 0 2,342 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1,990 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 138 0 871 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 144 0 2,033 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 150 0 501 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 156 0 523 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 162 0 1,435 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 168 0 878 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 174 0 283 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 179 0 1,124 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 184 0 1,652 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 189 0 230 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 195 0 142 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 200 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 204 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 209 0 246 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 214 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 219 0 123 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 223 0 101 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 227 0 1 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 232 0 1 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 236 0 150 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 240 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 244 0 147 0
02OCT26 59.00 C 0.00 0.00 0.00 19.13 - 0 0 0 -
02OCT26 60.00 C 0.00 0.00 0.00 18.17 -1.55 85 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 17.14 -1.60 63 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 16.14 -1.61 59 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 15.14 -1.40 54 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 14.14 -1.40 50 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 13.14 -1.40 45 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 12.14 -1.40 41 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 11.14 -1.40 36 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 10.14 -1.41 31 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 9.14 -1.41 23 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 8.15 -1.40 33 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 7.16 -1.40 32 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 6.19 -1.39 32 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 5.24 -1.37 32 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 4.39 -1.28 35 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 3.45 -1.31 31 0 0 0
02OCT26 76.00 C 1.77 2.23 1.77 2.67 -1.13 31 17 16 +16
02OCT26 77.00 C 1.50 2.03 1.28 2.00 -1.10 31 1,090 1,011 +1,011
02OCT26 78.00 C 0.92 1.46 0.92 1.46 -0.94 32 74 54 +45
02OCT26 79.00 C 0.63 1.02 0.63 1.02 -0.78 32 46 44 +37
02OCT26 80.00 C 0.52 0.72 0.43 0.71 -0.65 33 38 48 +27
02OCT26 81.00 C 0.30 0.42 0.30 0.46 -0.48 33 30 39 +9
02OCT26 82.00 C 0.15 0.27 0.15 0.28 -0.39 33 73 152 +58
02OCT26 83.00 C 0.19 0.19 0.19 0.16 -0.28 32 2 7 +1
02OCT26 84.00 C 0.00 0.00 0.00 0.09 -0.19 33 0 36 0
02OCT26 85.00 C 0.00 0.00 0.00 0.05 -0.12 33 0 79 0
02OCT26 86.00 C 0.00 0.00 0.00 0.03 -0.07 34 0 115 0
02OCT26 87.00 C 0.00 0.00 0.00 0.02 -0.04 35 0 66 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 15 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 62 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 46.19 -1.52 74 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 45.19 -1.52 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 44.20 -1.51 89 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 43.20 -1.52 80 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 42.20 -1.51 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 41.20 -1.52 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 40.21 -1.51 76 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 39.21 -1.52 63 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 38.21 -1.52 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 37.22 -1.51 70 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 36.22 -1.50 63 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 35.22 -1.51 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 34.22 -1.50 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 33.23 -1.49 59 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 32.23 -1.51 51 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 31.23 -1.55 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 30.23 -1.49 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 29.24 -1.50 49 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 28.24 -1.49 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.75 -1.47 42 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.26 -1.46 40 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.77 -1.44 37 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.17 -1.74 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.65 -1.81 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.42 -1.36 35 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.10 -1.30 35 0 60 0
29OCT26 70.00 C 7.95 8.99 7.79 8.99 -1.46 36 60 41 +35
29OCT26 72.50 C 6.30 6.30 6.30 7.00 -1.15 36 1 31 +1
29OCT26 75.00 C 4.37 5.03 4.37 5.18 -1.03 35 60 300 -15
29OCT26 77.50 C 3.24 3.73 3.00 3.73 -0.86 34 45 286 +6
29OCT26 80.00 C 2.49 2.65 2.11 2.62 -0.76 35 316 1,585 +96
29OCT26 82.50 C 1.57 1.83 1.47 1.79 -0.55 35 59 1,654 +12
29OCT26 85.00 C 1.25 1.25 0.99 1.18 -0.38 35 246 1,685 +69
29OCT26 87.50 C 0.72 0.80 0.67 0.73 -0.27 35 166 2,620 +32
29OCT26 90.00 C 0.48 0.56 0.45 0.44 -0.18 35 50 4,522 +16
29OCT26 92.50 C 0.36 0.40 0.33 0.26 -0.11 35 50 1,074 +17
29OCT26 95.00 C 0.26 0.28 0.26 0.14 -0.07 35 62 1,032 +7
29OCT26 97.50 C 0.19 0.21 0.19 0.08 -0.04 35 9 489 -5
29OCT26 100.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 5,537 0
29OCT26 102.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 363 0
29OCT26 105.00 C 0.00 0.00 0.00 0.02 0.00 38 0 536 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 578 0
29OCT26 110.00 C 0.10 0.10 0.10 0.01 0.00 40 4 670 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 433 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 185 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 164 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 192 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 85 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,592 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 152 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 70 0 101 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 71 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 74 0 49 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 76 0 225 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 77 0 55 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 82 0 47 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 83 0 801 0
27NOV26 32.00 C 0.00 0.00 0.00 46.27 -1.44 69 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 45.27 -1.44 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 44.28 -1.43 64 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 43.28 -1.44 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 42.29 -1.42 59 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 41.29 -1.43 0 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 40.30 -1.42 54 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 39.30 -1.43 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 38.31 -1.68 50 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 37.31 -1.69 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 36.32 -1.69 46 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 35.32 -1.41 0 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 34.33 -1.63 42 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 33.33 -1.41 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 32.34 -1.40 37 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 31.35 -1.43 42 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 30.35 -1.40 33 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 29.36 -1.40 39 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 28.36 -1.41 27 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 25.85 -1.44 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 23.42 -1.53 36 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.00 -1.56 38 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.61 -1.49 38 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 16.38 -1.37 40 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 13.97 -1.38 36 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.85 -1.25 36 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.88 -1.19 36 0 30 0
27NOV26 72.50 C 7.42 7.73 7.42 8.34 -0.86 38 18 18 +18
27NOV26 75.00 C 5.84 6.65 5.74 6.64 -0.89 37 123 160 +63
27NOV26 77.50 C 4.54 5.07 4.51 5.08 -0.95 35 105 84 +8
27NOV26 80.00 C 3.94 4.06 3.55 4.06 -0.70 36 59 1,041 +28
27NOV26 82.50 C 2.93 3.08 2.92 3.15 -0.63 36 24 334 +2
27NOV26 85.00 C 2.17 2.41 2.15 2.37 -0.57 36 169 754 +102
27NOV26 87.50 C 1.70 1.85 1.70 1.75 -0.47 36 60 628 -30
27NOV26 90.00 C 1.26 1.43 1.26 1.27 -0.37 36 34 8,157 -16
27NOV26 92.50 C 1.04 1.11 1.03 0.91 -0.29 36 94 734 +64
27NOV26 95.00 C 0.78 0.88 0.76 0.64 -0.23 36 78 859 -8
27NOV26 97.50 C 0.62 0.69 0.62 0.45 -0.17 36 8 604 +5
27NOV26 100.00 C 0.55 0.58 0.54 0.31 -0.12 36 8 1,086 +3
27NOV26 102.50 C 0.42 0.42 0.42 0.21 -0.09 36 2 477 +1
27NOV26 105.00 C 0.00 0.00 0.00 0.14 -0.07 36 0 541 0
27NOV26 107.50 C 0.00 0.00 0.00 0.10 -0.04 36 0 522 0
27NOV26 110.00 C 0.00 0.00 0.00 0.06 -0.04 36 0 709 0
27NOV26 112.50 C 0.00 0.00 0.00 0.04 -0.03 36 0 125 0
27NOV26 115.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 138 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 170.00 C 0.04 0.04 0.04 0.01 0.00 61 60 113 +60
30DEC26 32.00 C 0.00 0.00 0.00 46.35 -1.41 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 45.36 -1.40 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 44.37 -1.40 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 43.38 -1.40 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 42.38 -1.41 0 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 41.39 -1.41 0 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 40.40 -1.40 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 39.41 -1.40 41 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 38.42 -1.57 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 37.42 -1.58 0 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 36.43 -1.58 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 35.44 -1.40 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 34.45 -1.51 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 33.46 -1.40 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 32.47 -1.40 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 31.48 -1.40 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.49 -1.40 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.36 -1.55 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.36 -1.75 0 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 26.33 -1.42 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.54 -1.75 24 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.23 -1.69 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.90 -1.68 34 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 16.70 -1.63 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.58 -1.57 35 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 12.55 -1.50 35 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 10.85 -1.12 36 0 6 0
30DEC26 72.50 C 0.00 0.00 0.00 9.15 -1.08 36 0 183 0
30DEC26 75.00 C 7.09 7.09 7.09 7.70 -0.95 36 1 220 +1
30DEC26 77.50 C 0.00 0.00 0.00 6.37 -0.85 36 0 140 0
30DEC26 80.00 C 4.98 4.98 4.70 5.16 -0.96 35 8 370 +1
30DEC26 82.50 C 4.02 4.21 4.00 4.26 -0.81 36 30 257 +28
30DEC26 85.00 C 3.18 3.40 3.18 3.51 -0.61 36 10 1,601 +9
30DEC26 87.50 C 2.73 2.73 2.73 2.80 -0.52 36 6 1,188 0
30DEC26 90.00 C 2.15 2.29 2.15 2.21 -0.44 36 17 4,887 -2
30DEC26 92.50 C 0.00 0.00 0.00 1.73 -0.37 36 0 2,644 0
30DEC26 95.00 C 1.38 1.48 1.38 1.34 -0.31 36 200 5,229 +100
30DEC26 97.50 C 1.15 1.28 1.15 1.04 -0.25 36 16 1,014 +6
30DEC26 100.00 C 0.99 0.99 0.95 0.79 -0.20 36 3 3,348 +1
30DEC26 102.50 C 0.00 0.00 0.00 0.60 -0.16 36 0 776 0
30DEC26 105.00 C 0.71 0.71 0.71 0.45 -0.13 36 30 2,334 0
30DEC26 107.50 C 0.00 0.00 0.00 0.34 -0.10 36 0 212 0
30DEC26 110.00 C 0.00 0.00 0.00 0.25 -0.09 36 0 3,210 0
30DEC26 112.50 C 0.00 0.00 0.00 0.19 -0.06 36 0 647 0
30DEC26 115.00 C 0.00 0.00 0.00 0.14 -0.05 36 0 411 0
30DEC26 117.50 C 0.00 0.00 0.00 0.10 -0.04 36 0 498 0
30DEC26 120.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 706 0
30DEC26 122.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 452 0
30DEC26 125.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 677 0
30DEC26 127.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 1,337 0
30DEC26 130.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 5,334 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 813 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 36 0 451 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 37 0 140 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 161 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 274 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 196 0
30MAR27 32.00 C 0.00 0.00 0.00 46.59 -1.40 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 45.61 -1.40 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 44.62 -1.40 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 43.64 -1.40 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 42.66 -1.40 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 41.67 -1.41 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 40.69 -1.40 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 39.71 -1.40 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 38.73 -1.40 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 37.68 -1.48 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 36.76 -1.78 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.84 -1.67 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 34.88 -1.71 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 33.94 -1.69 40 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 32.93 -1.76 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.03 -1.76 39 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.02 -1.83 37 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.09 -1.82 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.24 -1.58 39 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 26.94 -1.74 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.73 -1.69 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.57 -1.70 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.49 -1.80 38 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 18.49 -1.56 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.41 -1.69 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 14.62 -1.62 36 0 62 0
30MAR27 70.00 C 0.00 0.00 0.00 13.17 -1.33 37 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 11.81 -0.90 37 0 136 0
30MAR27 75.00 C 0.00 0.00 0.00 10.42 -0.93 37 0 793 0
30MAR27 77.50 C 0.00 0.00 0.00 9.16 -0.86 37 0 50 0
30MAR27 80.00 C 7.53 7.89 7.53 7.97 -0.92 37 35 83 +5
30MAR27 82.50 C 6.90 6.90 6.90 6.96 -0.85 37 34 90 -34
30MAR27 85.00 C 0.00 0.00 0.00 6.13 -0.81 37 0 178 0
30MAR27 87.50 C 5.01 5.01 5.00 5.29 -0.75 37 15 1,518 0
30MAR27 90.00 C 0.00 0.00 0.00 4.63 -0.62 37 0 4,546 0
30MAR27 92.50 C 0.00 0.00 0.00 3.98 -0.57 37 0 1,278 0
30MAR27 95.00 C 0.00 0.00 0.00 3.42 -0.51 37 0 284 0
30MAR27 97.50 C 2.97 3.20 2.97 2.93 -0.45 37 21 710 +6
30MAR27 100.00 C 2.58 2.58 2.58 2.50 -0.41 37 10 1,263 +10
30MAR27 102.50 C 0.00 0.00 0.00 2.13 -0.36 37 0 533 0
30MAR27 105.00 C 2.06 2.06 2.06 1.81 -0.32 37 3 664 +3
30MAR27 107.50 C 0.00 0.00 0.00 1.54 -0.28 37 0 290 0
30MAR27 110.00 C 1.65 1.65 1.65 1.30 -0.25 37 5 1,734 +5
30MAR27 112.50 C 0.00 0.00 0.00 1.10 -0.22 37 0 300 0
30MAR27 115.00 C 1.25 1.25 1.25 0.93 -0.19 37 6 300 -6
30MAR27 117.50 C 0.00 0.00 0.00 0.78 -0.17 37 0 127 0
30MAR27 120.00 C 1.08 1.08 1.08 0.66 -0.15 37 5 399 -5
30MAR27 122.50 C 0.00 0.00 0.00 0.55 -0.13 37 0 131 0
30MAR27 125.00 C 0.86 0.86 0.86 0.46 -0.12 37 10 154 0
30MAR27 127.50 C 0.00 0.00 0.00 0.39 -0.10 37 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 0.33 -0.08 37 0 743 0
30MAR27 132.50 C 0.00 0.00 0.00 0.27 -0.08 37 0 62 0
30MAR27 135.00 C 0.00 0.00 0.00 0.23 -0.06 37 0 489 0
30MAR27 137.50 C 0.00 0.00 0.00 0.19 -0.06 37 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.16 -0.05 37 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.13 -0.04 37 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.11 -0.04 37 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 128 0
30MAR27 152.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 112 0
30MAR27 155.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 30 0
30MAR27 162.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 46.78 -1.41 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 45.81 -1.40 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 44.83 -1.41 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 43.86 -1.40 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 42.89 -1.40 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 41.92 -1.40 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 40.96 -1.40 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 40.00 -1.39 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 39.04 -1.39 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 38.08 -1.39 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 37.14 -1.40 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 36.19 -1.39 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 35.25 -1.38 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 34.33 -1.37 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 33.40 -1.37 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 32.48 -1.37 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 31.58 -1.36 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 30.68 -1.36 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 29.79 -1.34 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 27.61 -1.34 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 26.19 -0.65 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.79 -1.00 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 21.84 -1.69 38 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 19.96 -1.67 38 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 18.20 -1.42 38 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 16.43 -1.68 37 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 14.88 -1.48 37 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 13.76 -1.24 38 0 30 0
29JUN27 75.00 C 11.70 11.70 11.70 12.42 -1.02 38 2 1,743 +2
29JUN27 77.50 C 0.00 0.00 0.00 11.20 -0.96 38 0 100 0
29JUN27 80.00 C 9.45 9.45 9.45 10.09 -0.94 37 5 83 +5
29JUN27 82.50 C 8.62 8.62 8.62 9.14 -0.82 38 1 37 +1
29JUN27 85.00 C 0.00 0.00 0.00 8.22 -0.75 38 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 7.34 -0.78 38 0 478 0
29JUN27 90.00 C 6.20 6.30 6.20 6.60 -0.66 38 10 503 0
29JUN27 92.50 C 0.00 0.00 0.00 5.91 -0.63 38 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 5.24 -0.60 38 0 398 0
29JUN27 97.50 C 0.00 0.00 0.00 4.69 -0.53 38 0 16 0
29JUN27 100.00 C 0.00 0.00 0.00 4.15 -0.53 37 0 220 0
29JUN27 102.50 C 0.00 0.00 0.00 3.70 -0.44 37 0 138 0
29JUN27 105.00 C 0.00 0.00 0.00 3.29 -0.42 37 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 2.89 -0.41 37 0 53 0
29JUN27 110.00 C 3.03 3.03 3.03 2.58 -0.24 37 15 251 0
29JUN27 112.50 C 0.00 0.00 0.00 2.29 -0.24 37 0 60 0
29JUN27 115.00 C 0.00 0.00 0.00 1.99 -0.26 37 0 196 0
29JUN27 117.50 C 0.00 0.00 0.00 1.79 -0.18 37 0 47 0
29JUN27 120.00 C 2.00 2.00 2.00 1.58 -0.19 37 4 576 -4
29JUN27 122.50 C 0.00 0.00 0.00 1.37 -0.20 37 0 34 0
29JUN27 125.00 C 1.70 1.70 1.70 1.23 -0.14 37 3 16 0
29JUN27 127.50 C 0.00 0.00 0.00 1.09 -0.14 37 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 0.95 -0.14 37 0 42 0
29JUN27 132.50 C 0.00 0.00 0.00 0.81 -0.15 37 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 0.74 -0.10 37 0 60 0
29JUN27 137.50 C 0.00 0.00 0.00 0.63 -0.13 37 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 0.55 -0.12 37 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.49 -0.09 37 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.44 -0.08 37 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.38 -0.08 37 0 2 0
29JUN27 150.00 C 0.00 0.00 0.00 0.34 -0.07 37 0 31 0
29JUN27 152.50 C 0.00 0.00 0.00 0.30 -0.05 37 0 25 0
29JUN27 155.00 C 0.00 0.00 0.00 0.27 -0.05 37 0 43 0
29JUN27 157.50 C 0.00 0.00 0.00 0.23 -0.06 37 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.20 -0.05 37 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.18 -0.04 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.16 -0.04 37 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.14 -0.04 37 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 5 0
29SEP27 32.00 C 0.00 0.00 0.00 46.81 -1.40 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 45.84 -1.40 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 44.88 -1.39 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 43.92 -1.39 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 42.96 -1.39 37 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 42.02 -1.37 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 41.07 -1.38 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 40.13 -1.37 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 39.20 -1.36 37 0 29 0
29SEP27 41.00 C 0.00 0.00 0.00 38.28 -1.35 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 37.35 -1.36 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 36.45 -1.34 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 35.55 -1.33 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 34.66 -1.33 37 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 33.78 -1.32 37 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 32.92 -1.30 37 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 32.06 -1.30 37 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 31.21 -1.29 37 0 0 0
29SEP27 50.00 C 30.23 30.23 30.23 30.38 -1.27 37 2 6 +2
29SEP27 52.50 C 0.00 0.00 0.00 28.35 -1.25 37 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 26.41 -1.19 37 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 24.51 -1.18 37 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 22.76 -1.12 37 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 21.05 -1.07 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 19.47 -1.03 37 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 17.94 -0.98 37 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 16.54 -0.94 37 0 5 0
29SEP27 72.50 C 0.00 0.00 0.00 15.59 -0.97 39 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 14.30 -0.95 38 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 13.12 -0.89 38 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 11.92 -0.92 38 0 10 0
29SEP27 82.50 C 0.00 0.00 0.00 10.96 -0.84 38 0 5 0
29SEP27 85.00 C 9.63 9.63 9.63 10.07 -0.69 38 1 16 +1
29SEP27 87.50 C 0.00 0.00 0.00 9.15 -0.73 38 0 51 0
29SEP27 90.00 C 0.00 0.00 0.00 8.41 -0.62 38 0 16 0
29SEP27 92.50 C 0.00 0.00 0.00 7.70 -0.51 38 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 7.02 -0.51 38 0 15 0
29SEP27 97.50 C 0.00 0.00 0.00 6.34 -0.51 38 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 5.82 -0.41 38 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 5.30 -0.40 38 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 4.77 -0.41 38 0 2 0
29SEP27 107.50 C 0.00 0.00 0.00 4.37 -0.31 38 0 2 0
29SEP27 110.00 C 4.47 4.47 4.47 3.98 -0.31 38 5 21 0
29SEP27 112.50 C 0.00 0.00 0.00 3.59 -0.20 38 0 10 0
29SEP27 115.00 C 0.00 0.00 0.00 3.26 -0.15 38 0 9 0
29SEP27 117.50 C 0.00 0.00 0.00 2.98 -0.14 38 0 15 0
29SEP27 120.00 C 2.85 3.14 2.85 2.62 -0.22 37 100 932 +100
29SEP27 122.50 C 0.00 0.00 0.00 2.41 -0.16 37 0 41 0
29SEP27 125.00 C 0.00 0.00 0.00 2.15 -0.17 37 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 1.96 -0.16 37 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 1.77 -0.16 37 0 46 0
29SEP27 132.50 C 0.00 0.00 0.00 1.58 -0.16 37 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.45 -0.12 37 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 1.32 -0.12 37 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.19 -0.12 37 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 1.06 -0.12 37 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.98 -0.08 37 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.89 -0.08 37 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.81 -0.08 37 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.72 -0.08 37 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 0.66 -0.06 37 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 0.60 -0.05 37 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.55 -0.05 37 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.49 -0.05 37 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.44 -0.05 37 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.40 -0.04 37 0 3 0
TOTAL CALL 6,881 208,203 +2,232
25SEP26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
25SEP26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
25SEP26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
25SEP26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
25SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
25SEP26 76.00 P 0.12 0.17 0.03 0.00 -0.02 0 56 91 +29
25SEP26 77.00 P 0.35 0.61 0.04 0.00 -0.06 0 178 217 +60
25SEP26 78.00 P 0.71 0.81 0.05 0.00 -0.18 0 275 500 +86
25SEP26 79.00 P 2.02 2.02 1.96 0.90 +0.43 0 3 0 -498
25SEP26 80.00 P 1.88 3.30 1.88 1.90 +0.96 0 45 0 -341
25SEP26 81.00 P 3.95 3.95 3.95 2.90 +1.17 0 3 0 -52
25SEP26 82.00 P 0.00 0.00 0.00 3.90 +1.31 0 0 0 -320
25SEP26 83.00 P 0.00 0.00 0.00 4.90 +1.36 0 1 0 -6
25SEP26 84.00 P 0.00 0.00 0.00 5.90 +1.40 0 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 6.90 +1.40 0 1 0 -1
25SEP26 86.00 P 0.00 0.00 0.00 7.90 +1.40 0 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 8.90 +1.40 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 9.90 +1.40 0 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 10.90 +1.40 0 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 11.90 +1.40 0 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 12.90 +1.40 0 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 13.90 +1.40 0 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 14.90 +1.40 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 15.90 +1.40 0 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 16.90 +1.40 0 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 17.90 +1.40 0 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 18.90 +1.40 0 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 19.90 +1.40 0 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 20.90 +1.40 0 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 21.90 +1.40 0 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 22.90 +1.40 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 255 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 0.00 238 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 184 0 161 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 170 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 157 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 141 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 126 0 184 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 111 0 247 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 97 0 393 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 465 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 521 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 895 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,735 0
29SEP26 72.50 P 0.11 0.13 0.11 0.01 0.00 31 17 5,667 -17
29SEP26 75.00 P 0.36 0.50 0.15 0.11 +0.03 30 1,436 3,076 +16
29SEP26 77.50 P 1.22 1.40 0.66 0.66 +0.24 28 229 2,484 +11
29SEP26 80.00 P 3.16 3.19 2.54 2.25 +0.84 31 51 3,604 -29
29SEP26 82.50 P 5.95 5.95 4.80 4.42 +1.25 29 23 3,859 -7
29SEP26 85.00 P 8.31 8.31 6.90 6.90 +1.37 0 79 12,982 -73
29SEP26 87.50 P 10.65 10.65 10.65 9.40 +1.40 0 20 4,136 -20
29SEP26 90.00 P 13.20 13.21 12.60 11.90 +1.40 0 7 10,132 -7
29SEP26 92.50 P 15.20 15.20 15.20 14.40 +1.21 0 5 4,309 0
29SEP26 95.00 P 0.00 0.00 0.00 16.93 +1.30 87 0 7,122 -65
29SEP26 97.50 P 0.00 0.00 0.00 19.41 +1.40 88 0 599 -1,102
29SEP26 100.00 P 22.63 22.63 22.63 21.90 +1.35 0 30 1,939 -1,495
29SEP26 102.50 P 25.00 25.00 25.00 24.47 +1.47 127 2 1,254 -42
29SEP26 105.00 P 27.45 27.45 27.45 26.90 +1.40 0 20 1,194 -43
29SEP26 107.50 P 0.00 0.00 0.00 29.44 +1.43 136 0 0 0
29SEP26 110.00 P 33.10 33.10 33.10 31.93 +1.43 140 2 150 0
29SEP26 112.50 P 34.99 34.99 34.84 34.42 +1.42 144 30 54 -30
29SEP26 115.00 P 36.90 36.90 36.90 36.93 +1.43 156 130 302 -130
29SEP26 117.50 P 0.00 0.00 0.00 39.43 +1.43 164 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.93 +1.43 171 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 44.52 +1.52 206 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.02 +1.52 214 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 49.43 +1.43 192 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.02 +1.52 228 0 4 0
29SEP26 132.50 P 0.00 0.00 0.00 54.56 +1.56 245 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 56.90 +1.40 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 59.40 +1.38 0 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 61.90 +1.37 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 64.40 +1.40 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.90 +1.36 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 69.40 +1.37 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.90 +1.40 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 74.40 +1.40 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.90 +1.35 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 79.40 +1.40 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 81.90 +1.40 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 84.40 +1.37 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 86.90 +1.38 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 89.40 +1.37 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 91.90 +1.40 0 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 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 49 0 8 0
02OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 45 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 15 0
02OCT26 70.00 P 0.07 0.07 0.07 0.01 0.00 33 10 10 +10
02OCT26 71.00 P 0.15 0.15 0.12 0.03 +0.01 34 35 35 +35
02OCT26 72.00 P 0.14 0.15 0.14 0.05 +0.02 33 4 5 +2
02OCT26 73.00 P 0.31 0.31 0.26 0.11 +0.04 33 74 76 +74
02OCT26 74.00 P 0.42 0.42 0.42 0.20 +0.08 33 18 139 0
02OCT26 75.00 P 0.50 0.69 0.45 0.36 +0.14 33 81 91 +6
02OCT26 76.00 P 1.00 1.11 0.66 0.59 +0.21 33 74 44 +22
02OCT26 77.00 P 1.30 1.44 1.04 0.94 +0.33 33 66 68 +38
02OCT26 78.00 P 1.67 1.73 1.52 1.37 +0.48 33 7 124 +5
02OCT26 79.00 P 0.00 0.00 0.00 1.94 +0.65 33 1 90 0
02OCT26 80.00 P 3.60 3.69 2.51 2.62 +0.82 34 25 63 +1
02OCT26 81.00 P 0.00 0.00 0.00 3.40 +0.97 35 2 32 +2
02OCT26 82.00 P 0.00 0.00 0.00 4.03 +0.91 28 0 2 0
02OCT26 83.00 P 0.00 0.00 0.00 5.03 +1.07 33 1 1 +1
02OCT26 84.00 P 0.00 0.00 0.00 5.96 +1.16 33 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 6.92 +1.29 32 1 1 +1
02OCT26 86.00 P 0.00 0.00 0.00 7.91 +1.35 34 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 8.90 +1.37 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 9.90 +1.39 0 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 10.90 +1.40 0 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 11.90 +1.40 0 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 12.90 +1.40 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 13.90 +1.40 0 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 14.90 +1.40 0 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 15.90 +1.40 0 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 16.93 +1.30 67 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 17.90 +1.40 0 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 18.90 +1.40 0 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 19.90 +1.40 0 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 20.90 +1.40 0 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 21.90 +1.35 0 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 22.90 +1.40 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 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 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 79 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 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 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 11 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 73 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 24 0
29OCT26 57.50 P 0.10 0.10 0.09 0.01 0.00 38 60 281 -56
29OCT26 60.00 P 0.11 0.11 0.10 0.02 +0.01 36 12 857 +12
29OCT26 62.50 P 0.15 0.15 0.15 0.06 +0.02 36 2 710 0
29OCT26 65.00 P 0.31 0.31 0.30 0.14 +0.05 35 81 402 +26
29OCT26 67.50 P 0.51 0.53 0.51 0.32 +0.10 35 26 590 +20
29OCT26 70.00 P 0.94 0.94 0.68 0.64 +0.18 35 123 1,449 -30
29OCT26 72.50 P 1.46 1.49 1.16 1.18 +0.30 35 100 1,863 -28
29OCT26 75.00 P 2.08 2.50 1.88 1.88 +0.35 35 883 2,615 +592
29OCT26 77.50 P 3.41 3.56 3.13 2.98 +0.55 35 45 2,504 +7
29OCT26 80.00 P 4.43 5.21 4.43 4.37 +0.87 35 88 2,114 +53
29OCT26 82.50 P 0.00 0.00 0.00 6.04 +0.89 36 0 2,588 0
29OCT26 85.00 P 9.09 9.09 9.09 7.90 +0.99 36 2 4,644 +2
29OCT26 87.50 P 10.13 10.13 10.13 10.01 +1.16 36 4 2,661 +4
29OCT26 90.00 P 12.80 12.80 12.70 12.26 +1.19 37 2 4,086 0
29OCT26 92.50 P 14.50 16.09 14.50 14.51 +1.32 35 6 940 +4
29OCT26 95.00 P 17.50 17.50 17.50 17.44 +1.81 51 2 1,216 0
29OCT26 97.50 P 0.00 0.00 0.00 19.65 +1.54 48 0 671 0
29OCT26 100.00 P 22.63 22.63 22.35 21.90 +1.35 0 42 236 -68
29OCT26 102.50 P 0.00 0.00 0.00 24.47 +1.47 49 0 30 0
29OCT26 105.00 P 27.30 27.30 27.30 26.90 +1.40 0 40 55 +40
29OCT26 107.50 P 0.00 0.00 0.00 29.44 +1.43 54 0 1 0
29OCT26 110.00 P 33.22 33.22 33.22 31.93 +1.43 56 2 48 +2
29OCT26 112.50 P 0.00 0.00 0.00 34.42 +1.42 58 0 31 0
29OCT26 115.00 P 0.00 0.00 0.00 36.93 +1.43 62 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 39.43 +1.43 65 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 41.93 +1.43 68 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 44.52 +1.52 78 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 47.02 +1.52 81 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 49.43 +1.43 76 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 52.02 +1.52 86 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 54.56 +1.56 91 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 56.90 +1.40 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 59.40 +1.38 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 61.90 +1.37 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 64.40 +1.40 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 66.90 +1.36 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 69.40 +1.37 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 71.90 +1.40 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 74.40 +1.40 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 76.90 +1.35 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 79.40 +1.40 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 81.90 +1.40 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 84.40 +1.37 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 86.90 +1.38 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 89.40 +1.37 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 91.90 +1.40 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 73 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 24 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 52.50 P 0.13 0.13 0.13 0.02 +0.01 38 50 80 +50
27NOV26 55.00 P 0.00 0.00 0.00 0.03 0.00 36 0 10 0
27NOV26 57.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 26 0
27NOV26 60.00 P 0.39 0.39 0.39 0.15 +0.02 36 30 59 +30
27NOV26 62.50 P 0.56 0.56 0.56 0.30 +0.06 36 2 58 +2
27NOV26 65.00 P 0.86 0.86 0.74 0.55 +0.09 36 1,876 1,974 +1,822
27NOV26 67.50 P 1.19 1.19 1.10 0.92 +0.14 36 66 384 +2
27NOV26 70.00 P 1.72 1.87 1.61 1.47 +0.23 36 95 499 +89
27NOV26 72.50 P 2.58 2.58 2.28 2.21 +0.34 36 120 879 +44
27NOV26 75.00 P 3.44 3.46 3.07 3.12 +0.44 36 248 1,244 +198
27NOV26 77.50 P 4.73 4.73 4.22 4.22 +0.54 36 75 2,955 +40
27NOV26 80.00 P 6.28 6.28 5.65 5.65 +0.72 37 84 1,717 +80
27NOV26 82.50 P 7.95 7.95 7.44 7.19 +0.79 36 17 656 +16
27NOV26 85.00 P 9.32 9.32 9.17 8.95 +0.93 37 30 1,285 +30
27NOV26 87.50 P 11.16 11.16 11.16 10.74 +0.97 36 1 1,350 +1
27NOV26 90.00 P 13.80 13.80 13.80 13.18 +1.78 40 3 5,671 0
27NOV26 92.50 P 0.00 0.00 0.00 15.41 +1.32 41 0 272 0
27NOV26 95.00 P 17.80 17.80 17.80 17.44 +1.19 39 2 613 0
27NOV26 97.50 P 0.00 0.00 0.00 19.68 +1.12 38 0 253 0
27NOV26 100.00 P 22.45 22.45 22.45 22.21 +1.41 42 2 232 +2
27NOV26 102.50 P 0.00 0.00 0.00 24.50 +1.25 40 0 150 0
27NOV26 105.00 P 0.00 0.00 0.00 26.99 +1.39 42 0 1 0
27NOV26 107.50 P 0.00 0.00 0.00 29.44 +1.34 43 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 31.93 +1.43 44 0 30 0
27NOV26 112.50 P 0.00 0.00 0.00 34.42 +1.42 46 0 30 0
27NOV26 115.00 P 0.00 0.00 0.00 36.93 +1.43 49 0 30 0
27NOV26 117.50 P 0.00 0.00 0.00 39.43 +1.43 51 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 41.93 +1.43 54 0 90 -15
27NOV26 122.50 P 0.00 0.00 0.00 44.52 +1.52 61 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 47.02 +1.52 63 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 49.43 +1.43 60 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 52.02 +1.52 67 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 54.56 +1.56 71 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 56.90 +1.40 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 59.40 +1.38 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 61.90 +1.37 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 64.40 +1.40 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 66.90 +1.36 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 69.40 +1.37 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 71.90 +1.40 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 74.40 +1.40 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 76.90 +1.35 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 79.40 +1.40 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 81.90 +1.40 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 84.40 +1.37 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 86.90 +1.38 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 89.40 +1.37 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 91.90 +1.40 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 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 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 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 49.00 P 0.20 0.21 0.20 0.02 0.00 36 5 12 +5
30DEC26 50.00 P 0.23 0.23 0.23 0.03 0.00 36 1 1,319 0
30DEC26 52.50 P 0.00 0.00 0.00 0.07 +0.02 36 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.13 +0.02 36 0 418 0
30DEC26 57.50 P 0.00 0.00 0.00 0.24 +0.04 36 0 226 0
30DEC26 60.00 P 0.00 0.00 0.00 0.42 +0.07 36 0 3,408 0
30DEC26 62.50 P 1.00 1.00 1.00 0.69 +0.10 36 15 453 +15
30DEC26 65.00 P 1.42 1.42 1.42 1.07 +0.15 36 26 1,977 0
30DEC26 67.50 P 1.71 1.71 1.71 1.60 +0.22 36 15 846 +15
30DEC26 70.00 P 2.62 2.67 2.42 2.27 +0.28 36 14 9,809 +10
30DEC26 72.50 P 0.00 0.00 0.00 3.04 +0.32 36 0 1,173 0
30DEC26 75.00 P 4.00 4.46 4.00 4.04 +0.46 36 16 1,897 0
30DEC26 77.50 P 5.41 5.41 5.41 5.19 +0.54 36 18 1,681 -18
30DEC26 80.00 P 7.16 7.16 7.16 6.55 +0.76 36 2 2,483 -2
30DEC26 82.50 P 8.80 8.90 8.80 8.10 +0.74 36 26 2,113 0
30DEC26 85.00 P 10.63 10.63 10.63 9.78 +0.83 36 20 7,083 +20
30DEC26 87.50 P 0.00 0.00 0.00 11.89 +1.18 38 0 1,371 0
30DEC26 90.00 P 0.00 0.00 0.00 13.90 +1.40 39 0 6,207 0
30DEC26 92.50 P 0.00 0.00 0.00 16.02 +1.27 40 0 3,013 0
30DEC26 95.00 P 0.00 0.00 0.00 18.23 +1.39 41 0 4,815 0
30DEC26 97.50 P 0.00 0.00 0.00 20.46 +1.43 42 0 1,405 0
30DEC26 100.00 P 23.11 23.11 23.11 22.89 +1.64 44 1 1,649 0
30DEC26 102.50 P 0.00 0.00 0.00 25.07 +1.51 43 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 27.47 +1.63 45 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 29.91 +1.72 46 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 32.37 +1.75 48 0 1,750 -393
30DEC26 112.50 P 0.00 0.00 0.00 34.66 +1.57 47 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 36.93 +1.27 42 0 64 0
30DEC26 117.50 P 0.00 0.00 0.00 39.43 +1.43 44 0 117 0
30DEC26 120.00 P 0.00 0.00 0.00 41.93 +1.43 46 0 143 0
30DEC26 122.50 P 0.00 0.00 0.00 44.52 +1.52 52 0 121 0
30DEC26 125.00 P 0.00 0.00 0.00 47.02 +1.52 54 0 9 0
30DEC26 127.50 P 0.00 0.00 0.00 49.43 +1.43 52 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 52.02 +1.52 57 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 54.56 +1.56 60 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 56.90 +1.40 0 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 59.40 +1.38 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 61.90 +1.37 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 64.40 +1.37 0 0 474 0
30DEC26 145.00 P 0.00 0.00 0.00 66.90 +1.36 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 69.40 +1.37 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.90 +1.40 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 74.40 +1.40 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 76.90 +1.35 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 79.40 +1.40 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 81.90 +1.40 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 84.40 +1.37 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 86.90 +1.38 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 89.40 +1.37 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 91.90 +1.40 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR27 35.00 P 0.16 0.16 0.16 0.01 0.00 40 20 20 +20
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 0.00 36 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 0.06 +0.01 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 0.18 +0.01 37 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.23 +0.03 37 0 0 0
30MAR27 50.00 P 0.65 0.65 0.65 0.28 +0.03 37 20 614 +20
30MAR27 52.50 P 0.00 0.00 0.00 0.45 +0.05 37 0 160 0
30MAR27 55.00 P 0.00 0.00 0.00 0.68 +0.07 37 0 35 0
30MAR27 57.50 P 0.00 0.00 0.00 0.99 +0.10 37 0 292 0
30MAR27 60.00 P 1.78 1.78 1.60 1.39 +0.12 37 42 6,445 +5
30MAR27 62.50 P 2.25 2.25 2.25 1.91 +0.16 37 12 363 +12
30MAR27 65.00 P 2.84 2.84 2.80 2.55 +0.22 37 37 1,333 +22
30MAR27 67.50 P 3.55 3.55 3.55 3.27 +0.29 37 15 421 0
30MAR27 70.00 P 4.50 4.50 4.17 4.07 +0.29 37 26 6,378 +24
30MAR27 72.50 P 0.00 0.00 0.00 4.99 +0.35 36 0 1,081 0
30MAR27 75.00 P 6.62 6.62 6.62 6.07 +0.44 36 1 1,153 +1
30MAR27 77.50 P 0.00 0.00 0.00 7.36 +0.59 37 0 919 0
30MAR27 80.00 P 9.45 9.45 9.45 8.70 +0.65 36 3 787 0
30MAR27 82.50 P 0.00 0.00 0.00 10.24 +0.78 37 0 394 0
30MAR27 85.00 P 0.00 0.00 0.00 11.80 +0.76 37 0 7,512 0
30MAR27 87.50 P 14.15 14.15 14.15 13.79 +1.09 38 3 1,670 +3
30MAR27 90.00 P 16.26 16.26 16.26 15.39 +0.65 37 15 5,005 0
30MAR27 92.50 P 0.00 0.00 0.00 17.57 +1.18 39 0 759 0
30MAR27 95.00 P 0.00 0.00 0.00 19.56 +1.26 39 0 890 0
30MAR27 97.50 P 0.00 0.00 0.00 21.80 +1.46 40 0 459 0
30MAR27 100.00 P 24.80 24.80 24.80 23.77 +1.38 40 1 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 25.94 +1.21 40 0 830 0
30MAR27 105.00 P 28.87 28.87 28.87 28.18 +1.46 40 31 485 0
30MAR27 107.50 P 0.00 0.00 0.00 30.47 +1.52 41 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 32.76 +1.55 41 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 35.12 +1.60 42 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 37.51 +1.66 43 0 165 0
30MAR27 117.50 P 0.00 0.00 0.00 39.95 +1.70 44 0 18 0
30MAR27 120.00 P 0.00 0.00 0.00 42.42 +1.85 45 0 20 0
30MAR27 122.50 P 0.00 0.00 0.00 44.90 +1.88 46 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 47.40 +1.84 48 0 46 0
30MAR27 127.50 P 0.00 0.00 0.00 49.43 +1.09 41 0 30 0
30MAR27 130.00 P 0.00 0.00 0.00 52.02 +1.52 45 0 47 0
30MAR27 132.50 P 0.00 0.00 0.00 54.56 +1.56 47 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 56.90 +1.40 0 0 105 0
30MAR27 137.50 P 0.00 0.00 0.00 59.40 +1.38 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 61.90 +1.37 0 0 3 0
30MAR27 142.50 P 0.00 0.00 0.00 64.40 +1.37 0 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 66.90 +1.36 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 69.40 +1.37 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 71.90 +1.40 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 74.40 +1.40 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 76.90 +1.35 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 79.40 +1.40 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 81.90 +1.40 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 84.40 +1.37 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 86.90 +1.38 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 89.40 +1.37 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 91.90 +1.40 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.03 0.00 37 0 71 0
29JUN27 36.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.18 +0.02 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.22 +0.03 37 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.27 +0.03 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.32 +0.03 37 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.38 +0.03 37 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.45 +0.04 37 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.53 +0.04 37 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 0.61 +0.04 37 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.72 +0.07 37 0 883 0
29JUN27 52.50 P 0.00 0.00 0.00 1.01 +0.07 37 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.41 +0.11 37 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.88 +0.15 37 0 139 0
29JUN27 60.00 P 2.79 2.79 2.79 2.42 +0.16 37 1 351 +1
29JUN27 62.50 P 0.00 0.00 0.00 3.11 +0.21 37 0 128 0
29JUN27 65.00 P 0.00 0.00 0.00 3.82 +0.28 37 0 3,226 0
29JUN27 67.50 P 0.00 0.00 0.00 4.67 +0.40 37 0 279 0
29JUN27 70.00 P 5.89 5.89 5.89 5.56 +0.37 37 1 6,875 +1
29JUN27 72.50 P 0.00 0.00 0.00 6.53 +0.39 37 0 604 0
29JUN27 75.00 P 0.00 0.00 0.00 7.67 +0.46 36 0 3,654 0
29JUN27 77.50 P 0.00 0.00 0.00 8.95 +0.55 37 0 326 0
29JUN27 80.00 P 10.85 10.85 10.85 10.30 +0.60 36 15 947 0
29JUN27 82.50 P 0.00 0.00 0.00 11.85 +0.74 37 0 385 0
29JUN27 85.00 P 0.00 0.00 0.00 13.34 +0.74 36 0 1,087 0
29JUN27 87.50 P 0.00 0.00 0.00 14.97 +0.72 36 0 448 0
29JUN27 90.00 P 17.06 17.06 17.06 16.85 +0.88 37 4 345 -4
29JUN27 92.50 P 0.00 0.00 0.00 18.90 +1.13 38 0 389 0
29JUN27 95.00 P 0.00 0.00 0.00 20.80 +0.99 38 0 89 0
29JUN27 97.50 P 0.00 0.00 0.00 22.79 +1.05 38 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 24.84 +1.10 39 0 27 0
29JUN27 102.50 P 26.70 26.70 26.70 26.32 +0.56 36 2 162 +2
29JUN27 105.00 P 0.00 0.00 0.00 29.04 +1.18 39 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 31.21 +1.22 39 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 33.45 +1.32 40 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 35.66 +1.37 40 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 37.97 +1.46 40 0 212 0
29JUN27 117.50 P 0.00 0.00 0.00 39.95 +1.13 38 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 42.42 +1.48 39 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 44.90 +1.60 40 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 47.40 +1.72 42 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 49.44 +1.10 37 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 52.02 +1.47 40 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 54.56 +1.55 42 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 56.90 +1.40 0 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 59.40 +1.38 0 0 15 0
29JUN27 140.00 P 0.00 0.00 0.00 61.90 +1.37 0 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 64.40 +1.37 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 66.90 +1.36 0 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 69.40 +1.37 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 71.90 +1.40 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 74.40 +1.40 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 76.90 +1.35 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 79.40 +1.40 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 81.90 +1.40 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 84.40 +1.37 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 86.90 +1.38 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 89.40 +1.37 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 91.90 +1.40 0 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 46 0
29SEP27 33.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 18 0
29SEP27 35.00 P 0.00 0.00 0.00 0.10 +0.02 37 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.19 +0.03 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.22 +0.03 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.27 +0.04 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.33 +0.05 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.38 +0.05 37 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.45 +0.06 37 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.53 +0.07 37 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.61 +0.07 37 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.73 +0.11 37 0 2 0
29SEP27 47.00 P 0.00 0.00 0.00 0.84 +0.11 37 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.96 +0.11 37 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.08 +0.11 38 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.23 +0.14 37 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 1.64 +0.16 38 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 2.14 +0.22 38 0 164 0
29SEP27 57.50 P 0.00 0.00 0.00 2.70 +0.24 38 0 0 0
29SEP27 60.00 P 3.55 3.55 3.55 3.36 +0.26 37 5 19 +5
29SEP27 62.50 P 0.00 0.00 0.00 4.01 +0.21 37 0 47 0
29SEP27 65.00 P 5.03 5.03 5.01 4.78 +0.27 37 63 62 +46
29SEP27 67.50 P 5.92 5.97 5.83 5.63 +0.34 37 100 148 +100
29SEP27 70.00 P 6.92 6.92 6.74 6.64 +0.30 36 100 1,171 +100
29SEP27 72.50 P 8.05 8.05 7.91 7.70 +0.51 36 99 519 +99
29SEP27 75.00 P 0.00 0.00 0.00 8.90 +0.56 36 0 530 0
29SEP27 77.50 P 10.43 10.43 10.43 10.27 +0.73 37 2 128 +2
29SEP27 80.00 P 0.00 0.00 0.00 11.66 +0.84 37 0 354 0
29SEP27 82.50 P 13.73 13.73 13.73 13.12 +0.90 37 15 151 +15
29SEP27 85.00 P 0.00 0.00 0.00 14.45 +0.60 36 0 51 0
29SEP27 87.50 P 0.00 0.00 0.00 16.13 +0.69 36 0 32 0
29SEP27 90.00 P 0.00 0.00 0.00 18.16 +1.05 37 0 3,527 0
29SEP27 92.50 P 0.00 0.00 0.00 19.97 +0.90 37 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 21.85 +1.04 38 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 23.74 +0.97 38 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 25.54 +0.82 37 1 3 +1
29SEP27 102.50 P 0.00 0.00 0.00 27.53 +0.83 37 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 29.53 +1.06 37 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 31.65 +1.14 37 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 33.78 +1.15 37 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 35.93 +1.16 37 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 38.15 +1.22 37 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 40.40 +1.23 37 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 42.67 +1.24 37 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 44.97 +1.26 37 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 47.40 +1.38 38 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 49.69 +1.31 37 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 52.08 +1.32 37 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 54.56 +1.40 38 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 56.95 +1.37 37 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 59.41 +1.37 37 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 61.90 +1.37 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 64.40 +1.37 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 66.90 +1.36 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 69.40 +1.37 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 71.90 +1.40 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 74.40 +1.40 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 76.90 +1.35 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 79.40 +1.40 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 81.90 +1.40 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 84.40 +1.37 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 86.90 +1.38 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 89.40 +1.37 0 0 0 0
TOTAL PUT 8,056 250,670 -781
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$ 22.660
29SEP26 15.50 C 0.00 0.00 0.00 7.17 -0.22 142 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.67 -0.22 131 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.17 -0.20 120 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.67 -0.20 109 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.17 -0.20 99 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.67 -0.20 88 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.17 -0.20 79 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.67 -0.20 69 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.17 -0.20 59 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.67 -0.20 50 0 8 0
29SEP26 21.00 C 0.00 0.00 0.00 1.67 -0.21 32 0 43 0
29SEP26 22.00 C 0.68 0.72 0.68 0.74 -0.23 31 12 70 0
29SEP26 23.00 C 0.17 0.18 0.16 0.19 -0.16 34 160 405 +105
29SEP26 24.00 C 0.03 0.03 0.03 0.03 -0.04 37 5 260 0
29SEP26 25.00 C 0.01 0.01 0.01 0.01 0.00 46 10 459 -10
29SEP26 26.00 C 0.01 0.01 0.01 0.01 0.00 62 1 396 0
29SEP26 27.00 C 0.01 0.01 0.01 0.01 0.00 76 6 656 -5
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 492 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 102 0 332 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 114 0 758 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,181 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 136 0 178 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 146 0 182 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 156 0 213 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 166 0 98 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 175 0 206 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 184 0 51 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 193 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 201 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 209 0 102 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 217 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 225 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 232 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 246 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 253 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 260 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 266 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 272 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 278 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 293 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 307 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 320 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 7.21 -0.22 50 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.71 -0.28 45 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.21 -0.25 40 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.72 -0.29 43 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.23 -0.30 42 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.67 -0.38 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.22 -0.31 30 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.83 -0.19 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.39 -0.19 43 0 14 0
29OCT26 20.00 C 0.00 0.00 0.00 2.97 -0.19 43 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 2.24 -0.22 44 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 1.59 -0.15 44 0 21 0
29OCT26 23.00 C 0.00 0.00 0.00 1.08 -0.17 43 0 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.71 -0.12 43 0 125 0
29OCT26 25.00 C 0.40 0.42 0.40 0.43 -0.10 43 19 239 +19
29OCT26 26.00 C 0.26 0.26 0.25 0.27 -0.06 44 8 170 -8
29OCT26 27.00 C 0.00 0.00 0.00 0.16 -0.04 44 1 296 0
29OCT26 28.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 156 0
29OCT26 29.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 96 0
29OCT26 30.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 234 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 0.00 46 0 170 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 224 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 127 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 54 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 247 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
27NOV26 17.00 C 0.00 0.00 0.00 5.82 -0.31 42 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.36 -0.30 42 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.93 -0.29 44 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.49 -0.29 43 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.08 -0.20 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.71 -0.18 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.33 -0.18 44 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 2.70 -0.20 46 0 4 0
27NOV26 22.00 C 0.00 0.00 0.00 2.11 -0.18 45 0 13 0
27NOV26 23.00 C 0.00 0.00 0.00 1.60 -0.16 45 0 103 0
27NOV26 24.00 C 0.00 0.00 0.00 1.22 -0.12 45 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 0.91 -0.09 45 0 31 0
27NOV26 26.00 C 0.00 0.00 0.00 0.66 -0.07 45 0 67 0
27NOV26 27.00 C 0.00 0.00 0.00 0.47 -0.06 45 0 25 0
27NOV26 28.00 C 0.35 0.35 0.35 0.33 -0.05 45 1 36 0
27NOV26 29.00 C 0.00 0.00 0.00 0.23 -0.03 45 0 91 0
27NOV26 30.00 C 0.00 0.00 0.00 0.16 -0.02 45 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 47 0
27NOV26 32.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 32 0
27NOV26 34.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.35 -0.32 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.89 -0.31 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.44 -0.31 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.01 -0.29 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.58 -0.27 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.16 -0.28 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.76 -0.28 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.36 -0.26 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.02 -0.17 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.67 -0.16 44 0 15 0
30DEC26 21.00 C 2.91 2.91 2.91 3.06 -0.20 45 15 30 +14
30DEC26 22.00 C 2.48 2.48 2.48 2.54 -0.13 46 15 59 +15
30DEC26 23.00 C 2.00 2.00 2.00 2.06 -0.11 46 15 90 +15
30DEC26 24.00 C 0.00 0.00 0.00 1.64 -0.11 45 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 1.30 -0.10 45 0 156 0
30DEC26 26.00 C 1.00 1.00 1.00 1.03 -0.08 45 1 104 +1
30DEC26 27.00 C 0.00 0.00 0.00 0.80 -0.07 45 0 131 0
30DEC26 28.00 C 0.00 0.00 0.00 0.62 -0.05 45 0 2,518 0
30DEC26 29.00 C 0.00 0.00 0.00 0.47 -0.05 45 0 33 0
30DEC26 30.00 C 0.00 0.00 0.00 0.36 -0.03 45 0 674 0
30DEC26 31.00 C 0.00 0.00 0.00 0.27 -0.03 45 0 39 0
30DEC26 32.00 C 0.00 0.00 0.00 0.20 -0.03 45 0 497 0
30DEC26 33.00 C 0.00 0.00 0.00 0.15 -0.02 45 0 334 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 108 0
30DEC26 36.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.04 0.00 46 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.03 0.00 46 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.02 0.00 45 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 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 48 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 36 0
30MAR27 15.50 C 0.00 0.00 0.00 7.76 -0.33 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.34 -0.29 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.93 -0.29 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.54 -0.28 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.17 -0.26 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.79 -0.27 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.44 -0.26 45 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 5.09 -0.26 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.77 -0.24 45 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 4.47 -0.22 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.93 -0.21 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.42 -0.17 46 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 2.95 -0.17 45 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 2.55 -0.15 45 0 46 0
30MAR27 25.00 C 0.00 0.00 0.00 2.19 -0.14 45 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 1.87 -0.14 45 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 1.59 -0.13 45 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 1.35 -0.12 45 0 28 0
30MAR27 29.00 C 0.00 0.00 0.00 1.14 -0.11 45 0 125 0
30MAR27 30.00 C 0.00 0.00 0.00 0.96 -0.10 45 0 869 0
30MAR27 31.00 C 0.00 0.00 0.00 0.81 -0.09 45 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 0.68 -0.09 45 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.58 -0.07 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.48 -0.07 45 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.40 -0.06 44 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.34 -0.05 45 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.28 -0.05 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.24 -0.04 45 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.20 -0.03 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.17 -0.03 45 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.14 -0.03 45 0 54 0
29JUN27 15.50 C 0.00 0.00 0.00 8.15 -0.28 48 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 7.75 -0.29 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.39 -0.27 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.03 -0.27 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.68 -0.26 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.34 -0.26 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.01 -0.28 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.70 -0.24 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.41 -0.25 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.11 -0.23 46 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.59 -0.20 46 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.13 -0.20 47 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 3.68 -0.18 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.24 -0.18 46 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 2.93 -0.14 46 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 2.62 -0.12 47 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.33 -0.10 46 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 2.07 -0.09 46 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 1.83 -0.07 46 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.62 -0.08 46 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.42 -0.08 46 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.27 -0.06 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.12 -0.06 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.99 -0.04 46 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.88 -0.05 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.77 -0.05 46 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.68 -0.04 46 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.60 -0.04 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.53 -0.04 46 0 13 0
29SEP27 17.00 C 0.00 0.00 0.00 7.42 -0.27 47 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.09 -0.27 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.78 -0.26 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.48 -0.25 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.19 -0.24 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.91 -0.24 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.65 -0.22 47 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.18 -0.20 47 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.71 -0.20 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.29 -0.17 47 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 3.90 -0.17 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.55 -0.13 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.21 -0.15 46 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.93 -0.11 47 0 0 0
29SEP27 28.00 C 2.63 2.63 2.63 2.67 -0.10 47 3 3 +3
29SEP27 29.00 C 0.00 0.00 0.00 2.42 -0.10 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.18 -0.09 46 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 1.99 -0.08 46 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.80 -0.03 46 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.62 -0.02 46 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 1.48 -0.02 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.34 -0.07 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.20 -0.06 46 0 0 0
TOTAL CALL 272 16,992 +149
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 155 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 143 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 132 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 110 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 100 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 62 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 335 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 408 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 273 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 387 0
29SEP26 22.00 P 0.16 0.16 0.09 0.09 -0.01 34 146 586 +119
29SEP26 23.00 P 0.80 0.80 0.70 0.55 +0.09 37 18 413 -1
29SEP26 24.00 P 0.00 0.00 0.00 1.36 +0.16 36 0 614 0
29SEP26 25.00 P 2.50 2.50 2.38 2.38 +0.24 62 10 334 -10
29SEP26 26.00 P 0.00 0.00 0.00 3.34 +0.20 0 0 128 0
29SEP26 27.00 P 0.00 0.00 0.00 4.47 +0.33 125 0 2,033 -43
29SEP26 28.00 P 5.40 5.40 5.40 5.40 +0.23 122 20 683 -20
29SEP26 29.00 P 0.00 0.00 0.00 6.48 +0.31 163 0 4 0
29SEP26 30.00 P 0.00 0.00 0.00 7.48 +0.34 179 0 59 0
29SEP26 31.00 P 0.00 0.00 0.00 8.48 +0.34 195 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 9.48 +0.31 210 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 10.48 +0.34 224 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.48 +0.34 237 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.44 +0.27 235 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.44 +0.27 247 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.48 +0.31 274 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.48 +0.31 285 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.48 +0.31 296 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.48 +0.34 307 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.44 +0.27 300 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.48 +0.31 328 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.48 +0.31 338 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.48 +0.32 347 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.48 +0.34 355 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.45 +0.31 350 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 24.47 +0.33 368 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.47 +0.30 376 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.47 +0.30 384 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.47 +0.31 392 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.97 +0.31 411 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.44 +0.28 413 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.95 +0.31 435 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 52 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 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 44 0 17 0
29OCT26 18.50 P 0.00 0.00 0.00 0.08 +0.01 44 0 45 0
29OCT26 19.00 P 0.00 0.00 0.00 0.12 +0.01 44 0 129 0
29OCT26 19.50 P 0.00 0.00 0.00 0.18 +0.01 44 0 157 0
29OCT26 20.00 P 0.00 0.00 0.00 0.27 +0.02 44 0 154 0
29OCT26 21.00 P 0.52 0.60 0.52 0.52 +0.04 44 2 198 +1
29OCT26 22.00 P 0.98 1.02 0.86 0.86 +0.06 43 16 256 +2
29OCT26 23.00 P 1.50 1.50 1.37 1.37 +0.10 43 23 269 0
29OCT26 24.00 P 2.10 2.10 2.10 1.96 +0.07 42 15 301 -13
29OCT26 25.00 P 0.00 0.00 0.00 2.73 +0.13 43 0 265 0
29OCT26 26.00 P 0.00 0.00 0.00 3.55 +0.15 43 0 61 0
29OCT26 27.00 P 0.00 0.00 0.00 4.58 +0.30 53 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 5.53 +0.31 57 0 132 0
29OCT26 29.00 P 0.00 0.00 0.00 6.49 +0.32 60 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 7.48 +0.34 65 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 8.48 +0.34 71 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.48 +0.31 76 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.48 +0.34 81 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.48 +0.34 86 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.48 +0.31 90 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 13.48 +0.31 95 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.10 +0.01 45 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.14 +0.01 45 0 26 0
27NOV26 18.00 P 0.00 0.00 0.00 0.19 +0.01 45 0 7 0
27NOV26 18.50 P 0.00 0.00 0.00 0.26 +0.01 45 0 3 0
27NOV26 19.00 P 0.00 0.00 0.00 0.35 +0.02 45 0 13 0
27NOV26 19.50 P 0.00 0.00 0.00 0.46 +0.02 45 0 9 0
27NOV26 20.00 P 0.60 0.60 0.60 0.59 +0.03 45 1 34 +1
27NOV26 21.00 P 0.00 0.00 0.00 0.92 +0.06 45 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 1.32 +0.08 45 0 32 0
27NOV26 23.00 P 0.00 0.00 0.00 1.81 +0.08 44 0 1,818 0
27NOV26 24.00 P 0.00 0.00 0.00 2.40 +0.10 44 0 630 0
27NOV26 25.00 P 0.00 0.00 0.00 3.11 +0.11 44 0 126 0
27NOV26 26.00 P 0.00 0.00 0.00 3.99 +0.25 48 0 96 0
27NOV26 27.00 P 0.00 0.00 0.00 4.83 +0.24 50 0 82 0
27NOV26 28.00 P 0.00 0.00 0.00 5.71 +0.26 51 0 54 0
27NOV26 29.00 P 6.70 6.70 6.70 6.61 +0.27 52 2 4 +2
27NOV26 30.00 P 0.00 0.00 0.00 7.56 +0.29 54 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 8.50 +0.29 55 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.48 +0.31 58 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.48 +0.34 62 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.48 +0.34 65 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.48 +0.31 69 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 13.48 +0.31 72 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.09 +0.01 45 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.12 +0.01 45 0 35 0
30DEC26 16.50 P 0.00 0.00 0.00 0.16 +0.01 45 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 0.22 +0.01 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.29 +0.02 45 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.37 +0.02 45 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 0.48 +0.03 45 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.59 +0.03 45 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.72 +0.04 45 0 27 0
30DEC26 20.00 P 0.00 0.00 0.00 0.87 +0.06 45 0 19 0
30DEC26 21.00 P 0.00 0.00 0.00 1.21 +0.07 44 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.63 +0.06 44 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 2.14 +0.08 43 0 112 0
30DEC26 24.00 P 0.00 0.00 0.00 2.77 +0.14 44 0 2,643 0
30DEC26 25.00 P 0.00 0.00 0.00 3.53 +0.20 47 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 4.27 +0.24 47 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 5.07 +0.23 48 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 5.91 +0.24 48 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 6.78 +0.25 49 0 102 0
30DEC26 30.00 P 0.00 0.00 0.00 7.68 +0.25 50 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.60 +0.28 51 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 9.55 +0.30 52 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 10.50 +0.16 53 0 352 0
30DEC26 34.00 P 0.00 0.00 0.00 11.48 +0.32 55 0 81 0
30DEC26 35.00 P 0.00 0.00 0.00 12.48 +0.31 58 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 13.48 +0.31 61 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 14.48 +0.31 64 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.48 +0.31 66 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 16.48 +0.31 69 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.48 +0.34 71 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.47 +0.30 73 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.48 +0.31 76 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.48 +0.31 78 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.48 +0.32 81 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.48 +0.34 83 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 0.48 -0.01 45 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.59 -0.01 45 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.70 -0.01 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.84 +0.01 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.99 +0.04 45 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 1.12 +0.03 44 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.28 +0.03 44 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.45 +0.03 44 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 1.85 +0.03 44 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.32 +0.04 43 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 2.84 +0.04 43 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.50 +0.12 44 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 4.15 +0.14 44 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.85 +0.15 45 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.66 +0.20 46 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 6.44 +0.20 46 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 7.25 +0.23 47 0 110 0
30MAR27 30.00 P 0.00 0.00 0.00 8.09 +0.23 47 0 525 0
30MAR27 31.00 P 0.00 0.00 0.00 8.95 +0.23 47 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 9.84 +0.47 48 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 10.74 +0.27 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.66 +0.28 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.59 +0.29 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.54 +0.30 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.49 +0.30 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.48 +0.13 52 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 16.48 +0.31 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.48 +0.34 55 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 18.47 +0.30 57 0 4 0
29JUN27 15.50 P 0.72 0.72 0.72 0.66 +0.02 46 1 113 +1
29JUN27 16.00 P 0.00 0.00 0.00 0.77 +0.02 46 0 247 0
29JUN27 16.50 P 0.00 0.00 0.00 0.89 +0.04 46 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 1.01 +0.04 46 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.15 +0.04 46 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.34 +0.05 46 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.50 0.00 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.67 +0.05 46 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.86 +0.06 45 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.05 +0.07 45 0 27 0
29JUN27 21.00 P 0.00 0.00 0.00 2.50 +0.09 45 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 3.01 +0.11 45 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.55 +0.13 45 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 4.13 +0.13 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.77 +0.13 45 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 5.45 +0.14 45 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 6.22 +0.18 46 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.97 +0.19 46 0 7 0
29JUN27 29.00 P 0.00 0.00 0.00 7.75 +0.21 47 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 8.55 +0.22 47 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 9.36 +0.21 47 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 10.21 +0.23 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.07 +0.24 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.95 +0.25 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.85 +0.36 48 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 13.75 +0.27 48 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.67 +0.27 48 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.60 +0.25 48 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 16.54 +0.28 48 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 1.37 +0.05 46 0 4 0
29SEP27 17.50 P 0.00 0.00 0.00 1.53 +0.06 46 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.71 +0.07 46 0 4 0
29SEP27 18.50 P 0.00 0.00 0.00 1.90 +0.09 46 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 2.09 +0.09 46 0 5 0
29SEP27 19.50 P 0.00 0.00 0.00 2.30 +0.10 46 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.51 +0.10 45 0 11 0
29SEP27 21.00 P 0.00 0.00 0.00 2.94 +0.08 45 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.45 +0.09 45 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 4.00 +0.10 45 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 4.61 +0.12 45 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 5.25 +0.15 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.91 +0.15 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.65 +0.17 46 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.39 +0.18 46 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 8.14 +0.20 46 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.92 +0.22 46 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 9.73 +0.21 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.55 +0.20 46 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.38 +0.21 46 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 12.23 +0.21 46 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 13.10 +0.20 47 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.99 +0.24 47 0 0 0
TOTAL PUT 254 19,792 +39
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$ 489.400
25SEP26 395.00 C 0.00 0.00 0.00 94.40 - 0 0 0 -
25SEP26 400.00 C 0.00 0.00 0.00 89.40 -3.43 0 0 0 0
25SEP26 405.00 C 0.00 0.00 0.00 84.40 -3.43 0 0 0 0
25SEP26 410.00 C 0.00 0.00 0.00 79.40 -3.43 0 0 0 0
25SEP26 415.00 C 0.00 0.00 0.00 74.40 -3.43 0 0 0 0
25SEP26 420.00 C 0.00 0.00 0.00 69.40 -3.43 0 0 0 0
25SEP26 425.00 C 0.00 0.00 0.00 64.40 -3.44 0 0 0 0
25SEP26 430.00 C 0.00 0.00 0.00 59.40 -3.44 0 0 0 0
25SEP26 435.00 C 0.00 0.00 0.00 54.40 -3.44 0 0 0 0
25SEP26 440.00 C 0.00 0.00 0.00 49.40 -3.44 0 0 0 0
25SEP26 445.00 C 0.00 0.00 0.00 44.40 -3.44 0 0 0 0
25SEP26 450.00 C 0.00 0.00 0.00 39.40 -3.44 0 0 0 0
25SEP26 455.00 C 0.00 0.00 0.00 34.40 -3.44 0 0 0 0
25SEP26 460.00 C 0.00 0.00 0.00 29.40 -3.45 0 0 0 0
25SEP26 465.00 C 0.00 0.00 0.00 24.40 -3.48 0 0 0 0
25SEP26 470.00 C 14.00 14.00 14.00 19.40 -3.58 0 6 0 -21
25SEP26 475.00 C 12.10 12.10 7.20 14.40 -3.84 0 50 0 -70
25SEP26 480.00 C 4.42 4.58 3.24 9.40 -4.10 0 37 0 -60
25SEP26 485.00 C 3.54 4.89 0.76 4.40 -5.13 0 215 0 -62
25SEP26 490.00 C 2.30 2.30 0.31 0.00 -6.32 0 220 85 -18
25SEP26 495.00 C 1.50 1.50 0.08 0.00 -3.87 0 56 61 +26
25SEP26 500.00 C 0.40 0.40 0.03 0.00 -2.16 0 6 91 -5
25SEP26 505.00 C 0.10 0.10 0.10 0.00 -1.10 0 1 209 -1
25SEP26 510.00 C 0.00 0.00 0.00 0.00 -0.54 0 0 184 0
25SEP26 515.00 C 0.00 0.00 0.00 0.00 -0.22 0 0 84 0
25SEP26 520.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 139 0
25SEP26 525.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 99 0
25SEP26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
25SEP26 535.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
25SEP26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
25SEP26 545.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 150 -1
25SEP26 550.00 C 0.10 0.10 0.10 0.00 -0.01 0 1 95 0
25SEP26 555.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
25SEP26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
25SEP26 565.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
25SEP26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
25SEP26 575.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
25SEP26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
25SEP26 585.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
25SEP26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 595.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
25SEP26 605.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
25SEP26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 615.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 625.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 635.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
25SEP26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 645.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 244.48 - 0 0 0 -
29SEP26 250.00 C 0.00 0.00 0.00 239.48 -3.42 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 234.48 -3.43 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 229.49 -3.42 173 0 50 0
29SEP26 265.00 C 0.00 0.00 0.00 224.49 -3.42 162 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 219.49 -3.42 146 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 214.49 -3.42 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 209.49 -3.43 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 204.49 -3.43 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 199.50 -3.42 144 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 194.50 -3.42 135 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 189.50 -3.42 122 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 179.50 -3.43 0 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 169.51 -3.42 119 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 159.51 -3.43 99 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 149.51 -3.43 0 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 139.52 -3.42 95 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 129.52 -3.43 79 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 119.52 -3.43 0 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 109.53 -3.43 73 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 99.53 -3.43 59 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 89.53 -3.44 0 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 79.54 -3.43 52 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 69.54 -3.43 41 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 59.54 -3.44 0 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 49.55 -3.47 32 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 39.60 -3.54 34 0 15 0
29SEP26 460.00 C 24.57 24.57 24.57 29.84 -3.70 34 15 15 -15
29SEP26 470.00 C 15.65 15.65 15.65 20.65 -3.17 34 30 27 +1
29SEP26 480.00 C 9.00 9.00 9.00 12.73 -3.93 34 1 47 -1
29SEP26 490.00 C 7.45 7.45 3.97 6.58 -3.62 33 478 351 +190
29SEP26 500.00 C 3.99 3.99 2.00 2.95 -2.70 33 155 1,240 -13
29SEP26 510.00 C 1.80 1.88 0.82 1.16 -1.78 34 216 993 +124
29SEP26 520.00 C 0.74 0.74 0.41 0.36 -0.96 34 81 2,992 -21
29SEP26 530.00 C 0.31 0.31 0.20 0.09 -0.43 34 31 2,439 +15
29SEP26 540.00 C 0.18 0.18 0.16 0.02 -0.16 34 6 1,481 -2
29SEP26 550.00 C 0.06 0.06 0.06 0.01 -0.05 37 1 547 -1
29SEP26 560.00 C 0.02 0.02 0.01 0.01 -0.01 43 215 1,673 -103
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,255 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 53 0 679 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 58 0 419 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 62 0 572 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,698 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,505 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,857 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 80 0 578 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2,959 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 89 0 859 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 93 0 316 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 97 0 278 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 101 0 424 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,783 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 108 0 209 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,982 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 116 2 305 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 119 0 160 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 123 0 854 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 127 0 84 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,556 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 133 0 121 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 137 0 378 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,022 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 143 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 146 0 384 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 149 0 457 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 153 0 123 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 156 0 51 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 159 0 89 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 162 0 255 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 165 0 160 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 167 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 170 0 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 173 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 176 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 179 0 255 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 181 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 184 0 80 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 187 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 189 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 194 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 197 0 488 0
02OCT26 395.00 C 0.00 0.00 0.00 94.63 - 43 0 0 -
02OCT26 400.00 C 0.00 0.00 0.00 89.63 - 0 0 0 -
02OCT26 405.00 C 0.00 0.00 0.00 84.64 -3.43 43 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 79.64 -3.44 38 0 0 0
02OCT26 415.00 C 0.00 0.00 0.00 74.64 -3.44 0 0 0 0
02OCT26 420.00 C 0.00 0.00 0.00 69.65 -3.45 36 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 64.66 -3.46 35 0 0 0
02OCT26 430.00 C 0.00 0.00 0.00 59.69 -3.47 36 0 0 0
02OCT26 435.00 C 0.00 0.00 0.00 54.73 -3.49 36 0 0 0
02OCT26 440.00 C 0.00 0.00 0.00 49.81 -3.51 36 0 0 0
02OCT26 445.00 C 0.00 0.00 0.00 44.93 -3.55 36 0 0 0
02OCT26 450.00 C 0.00 0.00 0.00 40.14 -3.59 36 0 0 0
02OCT26 455.00 C 0.00 0.00 0.00 35.46 -3.62 36 0 0 0
02OCT26 460.00 C 0.00 0.00 0.00 30.94 -3.65 36 0 0 0
02OCT26 465.00 C 20.87 22.80 20.87 25.83 -4.45 31 22 22 +22
02OCT26 470.00 C 17.27 22.54 17.27 22.31 -3.89 35 45 15 -15
02OCT26 475.00 C 16.93 18.71 16.93 18.71 -3.32 36 23 122 +7
02OCT26 480.00 C 15.99 15.99 12.60 15.00 -3.54 35 26 66 -9
02OCT26 485.00 C 12.80 12.80 12.80 12.03 -3.30 35 2 55 0
02OCT26 490.00 C 7.46 7.46 7.46 9.48 -3.02 35 1 11 +1
02OCT26 495.00 C 0.00 0.00 0.00 7.33 -2.74 35 0 30 0
02OCT26 500.00 C 6.33 6.33 4.22 5.54 -2.49 36 40 32 +10
02OCT26 505.00 C 4.27 4.27 2.92 4.14 -2.09 36 30 45 +30
02OCT26 510.00 C 3.44 3.54 3.16 3.11 -1.91 36 60 429 +15
02OCT26 515.00 C 2.69 2.69 1.59 2.21 -1.63 37 62 96 +32
02OCT26 520.00 C 2.00 2.07 1.24 1.54 -1.31 37 87 114 +85
02OCT26 525.00 C 1.57 1.57 1.57 1.04 -1.04 36 15 49 +15
02OCT26 530.00 C 0.00 0.00 0.00 0.69 -0.80 36 0 75 0
02OCT26 535.00 C 0.00 0.00 0.00 0.44 -0.61 36 0 29 0
02OCT26 540.00 C 0.00 0.00 0.00 0.28 -0.45 36 0 65 0
02OCT26 545.00 C 0.00 0.00 0.00 0.17 -0.33 36 0 66 0
02OCT26 550.00 C 0.00 0.00 0.00 0.11 -0.22 37 0 124 0
02OCT26 555.00 C 0.27 0.27 0.27 0.06 -0.16 36 1 66 +1
02OCT26 560.00 C 0.00 0.00 0.00 0.04 -0.10 37 0 15 0
02OCT26 565.00 C 0.00 0.00 0.00 0.02 -0.07 36 0 125 0
02OCT26 570.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 16 0
02OCT26 575.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
02OCT26 580.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 4 0
02OCT26 585.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
02OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 595.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 605.00 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
02OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 245.09 - 61 0 0 -
29OCT26 250.00 C 0.00 0.00 0.00 240.10 -3.42 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 235.12 -3.42 61 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 230.13 -3.42 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 225.14 -3.43 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 220.16 -3.42 52 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 215.17 -3.43 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 210.19 -3.42 52 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 205.20 -3.42 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 200.21 -3.43 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 195.23 -3.42 44 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 190.24 -3.43 0 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 180.27 -3.43 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 170.30 -3.43 37 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 160.33 -3.43 37 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 150.37 -3.43 39 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 140.42 -3.44 39 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 130.50 -3.40 39 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 120.61 -4.98 39 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 110.80 -5.05 39 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 101.09 -4.74 39 0 1 0
29OCT26 400.00 C 0.00 0.00 0.00 91.54 -3.46 39 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 81.44 -4.19 34 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 70.98 -5.58 26 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 64.51 -3.34 39 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 56.29 -3.27 39 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 48.59 -3.17 39 0 300 0
29OCT26 460.00 C 42.00 42.00 42.00 41.49 -3.04 39 1 63 +1
29OCT26 470.00 C 34.54 34.54 31.91 35.01 -2.88 39 190 220 +190
29OCT26 480.00 C 28.50 28.77 26.12 28.97 -2.93 39 227 300 +225
29OCT26 490.00 C 23.76 23.85 21.45 23.56 -2.63 38 95 245 +60
29OCT26 500.00 C 19.29 20.00 17.23 19.38 -2.27 39 187 1,051 +114
29OCT26 510.00 C 15.70 15.70 13.53 15.70 -1.84 39 37 356 +20
29OCT26 520.00 C 12.78 12.79 12.78 12.68 -1.42 40 49 1,325 +49
29OCT26 530.00 C 10.31 10.34 9.10 10.15 -1.48 40 67 507 +20
29OCT26 540.00 C 8.29 8.30 7.28 7.89 -1.39 40 69 693 +54
29OCT26 550.00 C 6.50 6.93 5.60 6.06 -1.18 40 153 593 +101
29OCT26 560.00 C 5.48 5.48 4.75 4.60 -0.99 40 83 830 +28
29OCT26 570.00 C 4.30 4.30 3.82 3.46 -0.81 40 61 279 +1
29OCT26 580.00 C 3.38 3.40 3.38 2.57 -0.66 40 35 236 +15
29OCT26 590.00 C 2.56 2.90 2.56 1.89 -0.53 40 31 338 +30
29OCT26 600.00 C 2.18 2.34 2.05 1.38 -0.42 40 104 335 +52
29OCT26 610.00 C 1.80 1.80 1.80 1.00 -0.32 40 1 242 0
29OCT26 620.00 C 0.00 0.00 0.00 0.69 -0.28 39 0 1,557 0
29OCT26 630.00 C 1.34 1.34 1.34 0.49 -0.19 39 10 182 0
29OCT26 640.00 C 1.00 1.00 1.00 0.34 -0.15 39 13 310 0
29OCT26 650.00 C 0.91 0.91 0.91 0.24 -0.11 39 5 361 +5
29OCT26 660.00 C 0.75 0.75 0.75 0.17 -0.08 39 1 300 0
29OCT26 670.00 C 0.00 0.00 0.00 0.11 -0.06 39 0 68 0
29OCT26 680.00 C 0.00 0.00 0.00 0.08 -0.04 39 0 144 0
29OCT26 690.00 C 0.50 0.50 0.50 0.05 -0.03 39 5 224 -5
29OCT26 700.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 262 0
29OCT26 710.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 64 0
29OCT26 720.00 C 0.40 0.40 0.40 0.01 -0.02 38 1 148 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 -0.01 39 2 80 +2
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29OCT26 750.00 C 0.20 0.21 0.20 0.01 0.00 42 10 32 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 43 0 104 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 44 0 95 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 45 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 46 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 47 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.01 0.00 49 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.01 0.00 51 0 173 0
29OCT26 840.00 C 0.00 0.00 0.00 0.01 0.00 52 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.01 0.00 53 0 233 0
29OCT26 860.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29OCT26 870.00 C 0.00 0.00 0.00 0.01 0.00 55 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 56 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29OCT26 900.00 C 0.00 0.00 0.00 0.01 0.00 58 0 23 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 60 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 63 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 63 0 37 0
27NOV26 245.00 C 0.00 0.00 0.00 245.67 - 0 0 0 -
27NOV26 250.00 C 0.00 0.00 0.00 240.70 -3.42 39 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 235.73 -3.42 45 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 230.75 -3.42 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 225.78 -3.42 41 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 220.81 -3.42 42 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 215.83 -3.42 34 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 210.86 -3.42 39 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 205.89 -3.42 39 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 200.92 -3.42 39 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 195.95 -3.42 39 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 190.98 -3.42 39 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 181.06 -3.41 39 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 171.15 -3.41 39 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 160.33 -4.35 0 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 151.38 -3.22 38 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 140.67 -3.83 0 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 132.00 -2.82 39 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 122.46 -3.13 39 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 110.80 -5.28 0 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 101.84 -4.61 27 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 92.14 -6.09 27 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 85.07 -4.32 35 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 75.76 -5.25 33 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 70.23 -2.77 39 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 62.78 -2.63 39 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 55.78 -2.49 39 0 0 0
27NOV26 460.00 C 45.78 45.78 45.78 49.28 -2.32 39 15 32 +15
27NOV26 470.00 C 39.55 42.40 39.55 42.40 -3.03 38 45 285 +15
27NOV26 480.00 C 37.19 37.19 37.19 37.77 -1.98 39 15 37 0
27NOV26 490.00 C 30.40 31.30 28.87 32.15 -2.10 38 21 108 +3
27NOV26 500.00 C 28.50 28.50 25.10 27.43 -2.25 38 70 642 +54
27NOV26 510.00 C 23.57 23.82 23.30 23.52 -2.12 38 50 349 +42
27NOV26 520.00 C 20.42 20.42 18.27 20.06 -1.99 38 37 447 -4
27NOV26 530.00 C 16.00 17.28 15.60 17.28 -1.90 38 21 233 +21
27NOV26 540.00 C 13.31 13.31 13.31 14.74 -1.55 39 30 137 0
27NOV26 550.00 C 12.52 12.52 12.52 12.52 -1.18 39 1 334 0
27NOV26 560.00 C 10.20 10.20 10.20 10.67 -0.80 39 1 109 0
27NOV26 570.00 C 0.00 0.00 0.00 8.86 -0.69 39 0 310 0
27NOV26 580.00 C 7.50 7.50 7.00 7.11 -0.57 39 6 638 +6
27NOV26 590.00 C 6.40 6.40 6.00 5.85 -0.48 39 6 95 +6
27NOV26 600.00 C 5.62 5.62 5.62 4.79 -0.41 39 60 67 +37
27NOV26 610.00 C 4.96 5.15 4.96 3.90 -0.35 39 35 97 +30
27NOV26 620.00 C 4.00 4.00 4.00 3.17 -0.29 39 11 377 -11
27NOV26 630.00 C 3.85 3.85 3.85 2.56 -0.24 39 1 61 +1
27NOV26 640.00 C 0.00 0.00 0.00 2.06 -0.20 39 0 128 0
27NOV26 650.00 C 0.00 0.00 0.00 1.65 -0.17 39 0 66 0
27NOV26 660.00 C 0.00 0.00 0.00 1.32 -0.14 39 0 344 0
27NOV26 670.00 C 0.00 0.00 0.00 1.05 -0.11 39 0 76 0
27NOV26 680.00 C 0.00 0.00 0.00 0.84 -0.08 39 0 553 0
27NOV26 690.00 C 0.00 0.00 0.00 0.66 -0.07 39 0 160 0
27NOV26 700.00 C 0.00 0.00 0.00 0.52 -0.06 39 0 554 0
27NOV26 710.00 C 0.00 0.00 0.00 0.41 -0.05 39 0 21 0
27NOV26 720.00 C 0.00 0.00 0.00 0.33 -0.04 39 0 368 0
27NOV26 730.00 C 1.20 1.20 1.20 0.25 -0.03 39 1 35 +1
27NOV26 740.00 C 0.00 0.00 0.00 0.20 -0.02 39 0 32 0
27NOV26 750.00 C 0.80 0.83 0.80 0.15 -0.02 39 10 11 +10
27NOV26 760.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 6 0
27NOV26 810.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 90 0
27NOV26 830.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
27NOV26 880.00 C 0.00 0.00 0.00 0.01 0.00 41 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 42 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
27NOV26 930.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.01 0.00 46 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 246.34 - 36 0 0 -
30DEC26 250.00 C 0.00 0.00 0.00 241.38 -3.42 36 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 236.42 -3.42 35 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 231.47 -3.42 38 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 226.51 -3.42 37 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 221.55 -3.42 37 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 216.60 -3.42 37 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 211.65 -3.42 37 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 206.70 -3.42 37 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 201.76 -3.42 37 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 196.82 -3.42 37 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 191.89 -3.42 37 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 182.12 -3.35 39 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 172.24 -3.43 37 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 162.52 -3.41 37 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 151.64 -4.64 0 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 143.49 -3.24 38 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 132.72 -4.60 29 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 123.93 -4.15 34 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 115.06 -3.98 35 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 106.68 -1.64 36 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 97.13 -2.64 34 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 87.66 -3.73 32 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 80.08 -3.45 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 75.11 -2.92 37 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 68.06 -2.81 37 0 3 0
30DEC26 450.00 C 0.00 0.00 0.00 61.42 -2.70 37 0 60 0
30DEC26 460.00 C 51.02 51.02 51.02 55.20 -2.59 37 15 77 +15
30DEC26 470.00 C 45.29 45.29 45.29 48.17 -3.71 36 15 351 0
30DEC26 480.00 C 43.73 43.73 40.75 42.74 -2.69 36 22 357 +22
30DEC26 490.00 C 37.51 38.63 36.35 38.22 -2.03 36 31 262 +16
30DEC26 500.00 C 33.20 33.20 31.49 33.59 -2.50 36 43 732 0
30DEC26 510.00 C 30.00 30.18 27.77 29.93 -1.97 37 74 1,168 +43
30DEC26 520.00 C 0.00 0.00 0.00 26.46 -1.80 37 0 126 0
30DEC26 530.00 C 23.40 23.56 22.35 23.27 -1.71 37 72 437 +72
30DEC26 540.00 C 20.80 20.80 19.20 20.46 -1.61 37 37 135 +17
30DEC26 550.00 C 18.50 18.50 16.98 18.01 -1.49 37 39 378 +22
30DEC26 560.00 C 16.11 16.28 15.50 15.84 -1.30 38 31 385 +15
30DEC26 570.00 C 0.00 0.00 0.00 13.69 -1.07 38 0 4,254 0
30DEC26 580.00 C 0.00 0.00 0.00 11.78 -0.95 38 0 185 0
30DEC26 590.00 C 11.24 11.24 11.24 10.11 -0.62 38 15 249 +15
30DEC26 600.00 C 8.81 10.03 8.81 8.65 -0.57 37 16 1,684 0
30DEC26 610.00 C 0.00 0.00 0.00 7.38 -0.52 37 0 488 0
30DEC26 620.00 C 6.98 6.98 6.98 6.10 -0.65 37 30 466 +1
30DEC26 630.00 C 0.00 0.00 0.00 5.18 -0.57 37 0 267 0
30DEC26 640.00 C 0.00 0.00 0.00 4.39 -0.50 37 0 1,091 0
30DEC26 650.00 C 5.30 5.30 5.00 3.70 -0.57 37 12 136 +12
30DEC26 660.00 C 0.00 0.00 0.00 3.12 -0.39 37 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 2.63 -0.33 37 0 419 0
30DEC26 680.00 C 0.00 0.00 0.00 2.20 -0.30 37 0 126 0
30DEC26 690.00 C 0.00 0.00 0.00 1.85 -0.25 37 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 1.54 -0.22 37 0 74 0
30DEC26 710.00 C 0.00 0.00 0.00 1.29 -0.19 37 0 219 0
30DEC26 720.00 C 0.00 0.00 0.00 1.07 -0.17 37 0 1,771 0
30DEC26 730.00 C 0.00 0.00 0.00 0.89 -0.14 37 0 240 0
30DEC26 740.00 C 0.00 0.00 0.00 0.74 -0.12 37 0 47 0
30DEC26 750.00 C 0.00 0.00 0.00 0.61 -0.11 37 0 127 0
30DEC26 760.00 C 0.00 0.00 0.00 0.51 -0.09 37 0 173 0
30DEC26 770.00 C 0.00 0.00 0.00 0.42 -0.07 37 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 0.35 -0.06 37 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 0.29 -0.06 37 0 324 0
30DEC26 800.00 C 1.30 1.30 1.30 0.24 -0.04 37 1 1,483 +1
30DEC26 810.00 C 0.00 0.00 0.00 0.19 -0.04 37 0 17 0
30DEC26 820.00 C 0.00 0.00 0.00 0.16 -0.03 37 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 0.13 -0.03 37 0 238 0
30DEC26 840.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 110 0
30DEC26 910.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 60 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 37 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 38 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 0.00 0.00 0.00 0.01 0.00 39 0 1,260 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 39 0 101 0
30MAR27 245.00 C 0.00 0.00 0.00 248.23 - 36 0 0 -
30MAR27 250.00 C 0.00 0.00 0.00 243.34 -3.42 36 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 238.45 -3.42 36 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 233.57 -3.42 36 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 228.69 -3.43 36 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 223.83 -3.43 36 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 218.98 -3.43 36 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 214.15 -3.42 36 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 209.33 -3.43 36 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 204.53 -3.42 36 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 199.74 -3.43 36 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 194.98 -3.43 36 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 185.54 -3.43 36 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 176.22 -3.42 36 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 167.04 -3.41 36 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 158.02 -3.40 36 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 149.18 -3.39 36 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 140.55 -3.37 36 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 132.15 -3.34 36 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 124.00 -3.31 36 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 116.10 -3.28 36 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 108.49 -3.24 36 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 101.18 -3.18 36 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 92.97 -4.32 35 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 90.09 +2.18 38 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 78.66 -3.05 34 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 76.80 -2.44 38 0 60 0
30MAR27 460.00 C 0.00 0.00 0.00 67.22 -4.92 34 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 62.83 -2.86 35 0 15 0
30MAR27 480.00 C 0.00 0.00 0.00 57.82 -2.78 35 0 15 0
30MAR27 490.00 C 50.99 51.80 50.99 52.86 -2.81 35 60 109 +60
30MAR27 500.00 C 49.40 49.40 49.40 48.58 -2.74 35 1 297 0
30MAR27 510.00 C 0.00 0.00 0.00 44.76 -2.61 36 0 124 0
30MAR27 520.00 C 38.90 40.08 38.90 41.22 -2.28 36 4 224 +2
30MAR27 530.00 C 37.76 37.85 37.76 37.85 -2.12 36 72 693 +72
30MAR27 540.00 C 0.00 0.00 0.00 34.52 -2.13 36 0 62 0
30MAR27 550.00 C 0.00 0.00 0.00 31.44 -2.15 36 0 129 0
30MAR27 560.00 C 0.00 0.00 0.00 28.35 -2.41 36 0 138 0
30MAR27 570.00 C 24.78 24.78 24.78 25.59 -2.65 36 30 88 +30
30MAR27 580.00 C 22.66 22.66 22.66 23.30 -2.62 36 30 349 +30
30MAR27 590.00 C 21.60 21.60 21.60 21.49 -2.07 36 30 517 +30
30MAR27 600.00 C 18.93 18.93 18.93 19.59 -1.79 36 60 399 +60
30MAR27 610.00 C 0.00 0.00 0.00 17.93 -1.44 37 0 407 0
30MAR27 620.00 C 0.00 0.00 0.00 15.72 -1.30 36 0 1,357 0
30MAR27 630.00 C 15.26 15.26 15.26 14.61 -1.25 37 15 1,085 +1
30MAR27 640.00 C 0.00 0.00 0.00 12.78 -1.13 36 0 767 0
30MAR27 650.00 C 13.00 13.00 13.00 11.50 -1.06 36 30 942 0
30MAR27 660.00 C 0.00 0.00 0.00 10.34 -0.98 36 0 674 0
30MAR27 670.00 C 0.00 0.00 0.00 9.29 -0.92 36 0 104 0
30MAR27 680.00 C 0.00 0.00 0.00 8.34 -0.85 36 0 34 0
30MAR27 690.00 C 0.00 0.00 0.00 7.48 -0.79 36 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 6.71 -0.73 36 0 810 0
30MAR27 710.00 C 7.67 7.67 7.67 6.01 -0.67 36 15 20 +10
30MAR27 720.00 C 0.00 0.00 0.00 5.38 -0.62 36 0 93 0
30MAR27 730.00 C 0.00 0.00 0.00 4.81 -0.57 36 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 4.30 -0.53 36 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 3.85 -0.48 36 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 3.44 -0.44 36 0 151 0
30MAR27 770.00 C 0.00 0.00 0.00 3.07 -0.40 36 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 2.74 -0.37 36 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 2.44 -0.34 36 0 103 0
30MAR27 800.00 C 0.00 0.00 0.00 2.18 -0.31 36 0 304 0
30MAR27 810.00 C 0.00 0.00 0.00 1.94 -0.28 36 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 1.73 -0.26 36 0 72 0
30MAR27 830.00 C 0.00 0.00 0.00 1.58 -0.25 36 0 1,203 0
30MAR27 840.00 C 0.00 0.00 0.00 1.37 -0.22 36 0 81 0
30MAR27 850.00 C 0.00 0.00 0.00 1.22 -0.20 36 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 1.08 -0.18 36 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 0.96 -0.17 36 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 0.86 -0.15 36 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 0.76 -0.14 36 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 0.68 -0.12 36 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 0.60 -0.11 36 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 0.53 -0.11 36 0 15 0
30MAR27 930.00 C 0.00 0.00 0.00 0.47 -0.10 36 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 0.42 -0.08 36 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 0.37 -0.08 36 0 0 0
30MAR27 960.00 C 1.00 1.50 1.00 0.33 -0.07 36 4 139 +4
29JUN27 245.00 C 0.00 0.00 0.00 248.45 - 36 0 0 -
29JUN27 250.00 C 0.00 0.00 0.00 243.57 -3.46 35 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 238.70 -3.48 35 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 233.85 -3.48 35 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 229.01 -3.50 35 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 224.19 -3.50 35 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 219.37 -3.54 35 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 214.60 -3.56 35 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 209.84 -3.56 35 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 205.09 -3.58 35 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 200.38 -3.63 35 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 195.72 -3.64 35 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 186.42 -3.71 35 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 177.38 -3.74 35 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 168.39 -3.84 35 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 159.75 -3.85 35 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 151.16 -3.92 35 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 142.99 -3.97 35 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 134.91 -4.03 35 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 127.21 -4.07 35 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 119.73 -4.12 35 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 114.21 -2.41 37 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 107.34 -2.50 37 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 99.02 -4.20 35 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 93.98 -2.92 36 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 86.82 -4.18 35 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 80.93 -4.21 35 0 1 0
29JUN27 460.00 C 0.00 0.00 0.00 75.68 -4.08 35 0 5 0
29JUN27 470.00 C 0.00 0.00 0.00 71.66 -3.27 36 0 15 0
29JUN27 480.00 C 0.00 0.00 0.00 66.92 -2.85 36 0 15 0
29JUN27 490.00 C 0.00 0.00 0.00 62.46 -2.78 36 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 58.29 -2.69 36 0 37 0
29JUN27 510.00 C 0.00 0.00 0.00 54.19 -2.40 36 0 16 0
29JUN27 520.00 C 0.00 0.00 0.00 50.49 -3.05 36 0 9 0
29JUN27 530.00 C 0.00 0.00 0.00 46.88 -3.01 36 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 43.27 -1.08 36 0 16 0
29JUN27 550.00 C 0.00 0.00 0.00 40.12 -0.89 36 0 20 0
29JUN27 560.00 C 0.00 0.00 0.00 37.24 -3.44 36 0 33 0
29JUN27 570.00 C 0.00 0.00 0.00 34.38 -3.45 36 0 31 0
29JUN27 580.00 C 0.00 0.00 0.00 31.05 -1.92 36 0 19 0
29JUN27 590.00 C 0.00 0.00 0.00 28.75 -1.83 36 0 2 0
29JUN27 600.00 C 0.00 0.00 0.00 26.79 -2.51 36 0 5 0
29JUN27 610.00 C 0.00 0.00 0.00 24.70 -2.48 36 0 23 0
29JUN27 620.00 C 0.00 0.00 0.00 22.93 -2.08 36 0 198 0
29JUN27 630.00 C 23.25 23.26 23.25 21.27 -1.87 36 65 110 -25
29JUN27 640.00 C 21.30 21.30 21.30 19.61 -1.94 36 4 7 +4
29JUN27 650.00 C 20.00 20.00 20.00 17.97 -2.00 36 8 23 +8
29JUN27 660.00 C 19.30 19.30 19.30 16.47 -1.92 36 8 46 +6
29JUN27 670.00 C 0.00 0.00 0.00 15.27 -1.61 36 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 13.66 -2.07 35 0 69 0
29JUN27 690.00 C 0.00 0.00 0.00 12.88 -1.70 36 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 11.38 -2.06 35 0 36 0
29JUN27 710.00 C 14.69 14.69 14.69 10.56 -1.73 35 30 36 +30
29JUN27 720.00 C 0.00 0.00 0.00 9.74 -1.64 35 0 29 0
29JUN27 730.00 C 0.00 0.00 0.00 8.93 -1.65 35 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 8.11 -1.66 35 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 7.45 -1.52 35 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 6.90 -1.27 35 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 6.34 -1.26 35 0 271 0
29JUN27 780.00 C 0.00 0.00 0.00 5.79 -1.27 35 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 5.24 -1.27 35 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 4.83 -1.14 35 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 4.47 -0.95 35 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 4.10 -0.93 35 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 3.74 -0.94 35 0 57 0
29JUN27 840.00 C 6.38 6.38 6.38 3.38 -0.94 35 75 111 +60
29JUN27 850.00 C 0.00 0.00 0.00 3.10 -0.86 35 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 2.87 -0.74 35 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 2.64 -0.66 35 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 2.41 -0.67 35 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 2.19 -0.66 35 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 1.97 -0.66 35 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 1.83 -0.57 35 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 1.69 -0.49 35 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 1.55 -0.46 35 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 1.41 -0.46 35 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 1.27 -0.46 35 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 1.16 -0.44 35 0 15 0
29SEP27 245.00 C 0.00 0.00 0.00 248.78 - 36 0 0 -
29SEP27 250.00 C 0.00 0.00 0.00 243.97 -3.45 36 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 239.20 -3.46 36 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 234.44 -3.47 36 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 229.68 -3.48 36 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 224.99 -3.50 36 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 220.34 -3.51 36 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 215.70 -3.50 36 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 211.06 -3.52 36 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 206.54 -3.53 36 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 202.05 -3.54 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 197.56 -3.54 36 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 188.74 -3.57 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 180.19 -3.60 36 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 171.78 -3.61 36 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 163.70 -3.62 36 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 155.84 -3.63 36 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 148.10 -3.61 36 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 140.88 -3.63 36 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 133.66 -3.64 36 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 126.84 -3.59 36 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 120.35 -3.60 36 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 113.91 -3.61 36 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 107.89 -3.50 36 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 102.19 -3.52 36 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 96.53 -3.54 36 0 0 0
29SEP27 450.00 C 89.00 89.00 89.00 91.17 -3.37 36 2 7 +2
29SEP27 460.00 C 0.00 0.00 0.00 86.30 -3.37 36 0 15 0
29SEP27 470.00 C 0.00 0.00 0.00 80.81 -3.13 36 0 15 0
29SEP27 480.00 C 76.85 76.85 76.85 76.56 -3.04 36 1 30 0
29SEP27 490.00 C 0.00 0.00 0.00 72.07 -3.20 36 0 15 0
29SEP27 500.00 C 0.00 0.00 0.00 67.90 -3.28 36 0 17 0
29SEP27 510.00 C 0.00 0.00 0.00 64.11 -3.20 36 0 1 0
29SEP27 520.00 C 0.00 0.00 0.00 60.53 -3.11 36 0 30 0
29SEP27 530.00 C 55.20 55.20 55.20 57.72 -2.22 36 23 25 +23
29SEP27 540.00 C 51.67 51.67 51.67 54.43 -2.32 36 15 15 +15
29SEP27 550.00 C 0.00 0.00 0.00 51.07 -0.68 36 0 2 0
29SEP27 560.00 C 0.00 0.00 0.00 48.19 -2.57 37 0 2 0
29SEP27 570.00 C 0.00 0.00 0.00 45.62 -2.40 37 0 9 0
29SEP27 580.00 C 0.00 0.00 0.00 42.00 -2.62 36 0 22 0
29SEP27 590.00 C 0.00 0.00 0.00 39.34 -2.64 36 0 23 0
29SEP27 600.00 C 0.00 0.00 0.00 35.93 -3.41 36 0 2 0
29SEP27 610.00 C 0.00 0.00 0.00 34.03 -2.94 36 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 32.65 -2.28 36 0 15 0
29SEP27 630.00 C 0.00 0.00 0.00 30.18 -2.71 36 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 28.55 -2.30 36 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 26.76 -2.05 36 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 25.23 -1.92 36 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 23.69 -1.93 36 0 1 0
29SEP27 680.00 C 0.00 0.00 0.00 22.16 -1.94 36 0 7 0
29SEP27 690.00 C 0.00 0.00 0.00 20.62 -1.96 36 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 19.34 -1.71 36 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 18.22 -1.57 36 0 4 0
29SEP27 720.00 C 0.00 0.00 0.00 17.11 -1.58 36 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 16.00 -1.59 36 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 14.89 -1.59 36 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 13.87 -1.51 36 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 13.09 -1.24 36 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 12.31 -1.24 36 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 11.53 -1.25 36 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 10.75 -1.26 36 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 9.97 -1.26 36 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 9.33 -1.13 36 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 8.80 -0.95 36 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 8.27 -0.95 36 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 7.74 -0.96 36 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 7.21 -0.97 36 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 6.69 -0.96 36 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 6.23 -0.90 36 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 5.89 -0.72 36 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 5.54 -0.70 36 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 5.20 -0.70 36 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 4.85 -0.71 36 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 4.51 -0.71 36 0 7 0
TOTAL CALL 5,146 101,898 +2,017
25SEP26 395.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
25SEP26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 405.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 415.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
25SEP26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 435.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
25SEP26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
25SEP26 445.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
25SEP26 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
25SEP26 455.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
25SEP26 460.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 42 0
25SEP26 465.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 103 0
25SEP26 470.00 P 0.01 0.01 0.01 0.00 -0.15 0 100 153 0
25SEP26 475.00 P 0.47 0.47 0.26 0.00 -0.41 0 49 93 -3
25SEP26 480.00 P 0.74 1.40 0.43 0.00 -0.98 0 246 216 +101
25SEP26 485.00 P 2.50 3.80 0.82 0.00 -2.04 0 255 239 +106
25SEP26 490.00 P 4.05 8.42 1.22 0.60 -3.19 0 190 128 -58
25SEP26 495.00 P 18.09 18.09 11.00 5.60 -0.73 0 17 0 -323
25SEP26 500.00 P 11.00 20.00 11.00 10.60 +1.10 0 20 0 -92
25SEP26 505.00 P 21.55 21.55 21.55 15.60 +1.90 0 8 0 -58
25SEP26 510.00 P 20.95 20.95 20.95 20.60 +2.91 0 6 0 -217
25SEP26 515.00 P 32.50 32.50 31.81 25.60 +3.21 0 7 0 -17
25SEP26 520.00 P 0.00 0.00 0.00 30.60 +3.34 0 0 0 -15
25SEP26 525.00 P 0.00 0.00 0.00 35.60 +3.39 0 0 0 -20
25SEP26 530.00 P 48.00 48.00 46.00 40.60 +3.40 0 8 0 -25
25SEP26 535.00 P 0.00 0.00 0.00 45.60 +3.40 0 0 0 0
25SEP26 540.00 P 0.00 0.00 0.00 50.60 +3.40 0 0 0 -4
25SEP26 545.00 P 0.00 0.00 0.00 55.60 +3.40 0 0 0 0
25SEP26 550.00 P 0.00 0.00 0.00 60.60 +3.40 0 0 0 0
25SEP26 555.00 P 0.00 0.00 0.00 65.60 +3.40 0 0 0 0
25SEP26 560.00 P 0.00 0.00 0.00 70.60 +3.40 0 0 0 -2
25SEP26 565.00 P 0.00 0.00 0.00 75.60 +3.40 0 0 0 0
25SEP26 570.00 P 0.00 0.00 0.00 80.60 +3.40 0 0 0 0
25SEP26 575.00 P 0.00 0.00 0.00 85.60 +3.40 0 0 0 0
25SEP26 580.00 P 0.00 0.00 0.00 90.60 +3.40 0 0 0 0
25SEP26 585.00 P 0.00 0.00 0.00 95.60 +3.40 0 0 0 0
25SEP26 590.00 P 0.00 0.00 0.00 100.60 +3.40 0 0 0 0
25SEP26 595.00 P 0.00 0.00 0.00 105.60 +3.40 0 0 0 0
25SEP26 600.00 P 0.00 0.00 0.00 110.60 +3.40 0 0 0 0
25SEP26 605.00 P 0.00 0.00 0.00 115.60 +3.40 0 0 0 0
25SEP26 610.00 P 0.00 0.00 0.00 120.60 +3.40 0 0 0 0
25SEP26 615.00 P 0.00 0.00 0.00 125.60 +3.40 0 0 0 0
25SEP26 620.00 P 0.00 0.00 0.00 130.60 +3.40 0 0 0 0
25SEP26 625.00 P 0.00 0.00 0.00 135.60 +3.40 0 0 0 0
25SEP26 630.00 P 0.00 0.00 0.00 140.60 +3.40 0 0 0 0
25SEP26 635.00 P 0.00 0.00 0.00 145.60 +3.40 0 0 0 0
25SEP26 640.00 P 0.00 0.00 0.00 150.60 +3.40 0 0 0 0
25SEP26 645.00 P 0.00 0.00 0.00 155.60 +3.40 0 0 0 0
25SEP26 650.00 P 0.00 0.00 0.00 160.60 +3.40 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 - 203 0 0 -
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 128 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 119 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 110 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 102 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 94 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 86 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 78 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 71 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 64 0 657 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 56 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.01 0.00 49 0 105 0
29SEP26 430.00 P 0.00 0.00 0.00 0.01 0.00 42 0 356 0
29SEP26 440.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 1,851 0
29SEP26 450.00 P 0.59 0.59 0.50 0.06 -0.10 34 6 3,043 +6
29SEP26 460.00 P 1.21 1.21 1.04 0.29 -0.28 34 52 1,626 +5
29SEP26 470.00 P 1.89 2.50 1.34 1.13 -0.48 34 144 739 +115
29SEP26 480.00 P 4.54 6.54 4.03 3.28 -0.48 34 100 949 +12
29SEP26 490.00 P 7.99 15.00 7.99 7.45 +0.04 35 44 748 -17
29SEP26 500.00 P 15.00 18.45 15.00 13.89 +1.09 36 4 4,907 0
29SEP26 510.00 P 28.00 28.00 26.00 21.60 +1.70 34 23 407 -9
29SEP26 520.00 P 31.80 33.00 31.80 30.84 +2.54 34 9 339 -9
29SEP26 530.00 P 46.40 47.00 41.00 40.62 +3.06 34 38 762 -26
29SEP26 540.00 P 52.00 58.00 52.00 50.60 +3.33 0 6 674 -150
29SEP26 550.00 P 69.00 69.00 60.81 61.00 +3.80 62 6 2,182 -40
29SEP26 560.00 P 71.00 71.00 70.80 70.60 +2.60 0 6 422 -516
29SEP26 570.00 P 0.00 0.00 0.00 80.60 +3.40 0 0 584 -120
29SEP26 580.00 P 0.00 0.00 0.00 90.60 +3.40 0 0 775 0
29SEP26 590.00 P 0.00 0.00 0.00 100.60 +3.40 0 0 394 -286
29SEP26 600.00 P 116.50 116.50 111.80 111.80 +4.60 117 24 1,102 -333
29SEP26 610.00 P 122.00 122.00 120.00 120.60 +3.40 0 50 2,007 0
29SEP26 620.00 P 0.00 0.00 0.00 130.60 +3.40 0 0 725 0
29SEP26 630.00 P 0.00 0.00 0.00 140.60 +3.40 0 0 192 -15
29SEP26 640.00 P 0.00 0.00 0.00 150.60 +3.40 0 0 136 0
29SEP26 650.00 P 0.00 0.00 0.00 160.60 +2.42 0 0 281 0
29SEP26 660.00 P 0.00 0.00 0.00 170.60 +3.40 0 0 114 0
29SEP26 670.00 P 0.00 0.00 0.00 180.60 +3.40 0 0 97 0
29SEP26 680.00 P 0.00 0.00 0.00 190.60 +3.40 0 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 200.60 +3.40 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 210.60 +3.40 0 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 220.60 +3.40 0 0 3 0
29SEP26 720.00 P 0.00 0.00 0.00 230.60 +3.40 0 0 30 0
29SEP26 730.00 P 0.00 0.00 0.00 240.60 +3.40 0 0 1,500 0
29SEP26 740.00 P 0.00 0.00 0.00 250.60 +3.40 0 0 5 0
29SEP26 750.00 P 0.00 0.00 0.00 260.60 +3.40 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 270.60 +3.40 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 280.60 +3.40 0 0 90 0
29SEP26 780.00 P 0.00 0.00 0.00 290.60 +3.40 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 300.60 +3.40 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 310.60 +3.40 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 320.60 +3.40 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 330.60 +3.40 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 340.60 +3.40 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 350.60 +3.40 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 360.60 +3.40 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 370.60 +3.40 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 380.60 +3.40 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 390.60 +3.40 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 400.60 +3.40 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 410.60 +3.40 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 420.60 +3.40 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 430.60 +3.40 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 440.60 +3.40 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 450.60 +3.40 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 460.60 +3.40 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 470.60 +3.40 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 480.60 +3.40 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 490.60 +3.40 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 500.60 +3.40 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 510.60 +3.40 0 0 0 0
02OCT26 395.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
02OCT26 400.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
02OCT26 405.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 3 0
02OCT26 425.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
02OCT26 430.00 P 0.00 0.00 0.00 0.04 -0.04 36 0 0 0
02OCT26 435.00 P 0.00 0.00 0.00 0.08 -0.05 36 0 0 0
02OCT26 440.00 P 0.53 0.53 0.53 0.16 -0.07 37 4 14 +4
02OCT26 445.00 P 0.76 0.76 0.76 0.28 -0.11 36 20 20 +20
02OCT26 450.00 P 1.50 1.50 1.27 0.49 -0.15 36 9 38 +7
02OCT26 455.00 P 2.22 2.22 1.37 0.82 -0.18 37 12 28 +10
02OCT26 460.00 P 2.89 2.90 1.90 1.30 -0.21 37 253 129 +127
02OCT26 465.00 P 2.66 3.39 2.66 2.00 -0.22 37 30 22 +15
02OCT26 470.00 P 3.78 5.00 3.78 2.97 -0.21 37 222 222 +143
02OCT26 475.00 P 5.02 7.23 4.95 4.26 -0.15 37 34 35 +19
02OCT26 480.00 P 6.59 8.66 5.75 5.75 -0.20 36 33 54 +26
02OCT26 485.00 P 12.11 12.11 11.49 7.96 +0.13 37 31 63 +28
02OCT26 490.00 P 13.40 13.40 13.40 10.41 +0.41 37 8 52 +8
02OCT26 495.00 P 17.88 17.88 15.72 13.27 +0.70 38 23 102 +7
02OCT26 500.00 P 17.13 17.13 16.26 16.53 +1.00 38 20 117 +20
02OCT26 505.00 P 20.68 21.99 19.96 20.14 +1.27 39 45 54 +15
02OCT26 510.00 P 0.00 0.00 0.00 23.40 +1.05 36 0 45 0
02OCT26 515.00 P 0.00 0.00 0.00 27.51 +1.87 36 0 60 0
02OCT26 520.00 P 0.00 0.00 0.00 31.86 +2.16 36 0 5 0
02OCT26 525.00 P 0.00 0.00 0.00 36.40 +2.44 36 0 0 0
02OCT26 530.00 P 0.00 0.00 0.00 41.07 +2.67 36 0 0 0
02OCT26 535.00 P 0.00 0.00 0.00 45.86 +2.88 36 0 0 0
02OCT26 540.00 P 0.00 0.00 0.00 50.72 +3.04 36 0 0 0
02OCT26 545.00 P 0.00 0.00 0.00 55.65 +3.17 36 0 5 0
02OCT26 550.00 P 0.00 0.00 0.00 61.00 +3.65 48 0 0 0
02OCT26 555.00 P 0.00 0.00 0.00 65.60 +3.34 0 0 2 0
02OCT26 560.00 P 0.00 0.00 0.00 70.60 +2.60 0 0 0 0
02OCT26 565.00 P 0.00 0.00 0.00 75.60 +3.40 0 0 0 0
02OCT26 570.00 P 0.00 0.00 0.00 80.60 +3.40 0 0 2 0
02OCT26 575.00 P 0.00 0.00 0.00 85.60 +3.40 0 0 0 0
02OCT26 580.00 P 0.00 0.00 0.00 90.60 +3.40 0 0 0 0
02OCT26 585.00 P 0.00 0.00 0.00 95.60 +3.40 0 0 0 0
02OCT26 590.00 P 0.00 0.00 0.00 100.60 +3.40 0 0 0 0
02OCT26 595.00 P 0.00 0.00 0.00 105.60 +3.40 0 0 0 0
02OCT26 600.00 P 0.00 0.00 0.00 111.80 +4.60 89 0 0 0
02OCT26 605.00 P 0.00 0.00 0.00 115.60 +3.40 0 0 0 0
02OCT26 610.00 P 0.00 0.00 0.00 120.60 +3.40 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 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 59 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 0.54 0.54 0.54 0.02 0.00 40 50 80 +50
29OCT26 350.00 P 0.68 0.68 0.67 0.04 0.00 39 6 57 +6
29OCT26 360.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 120 0
29OCT26 370.00 P 1.05 1.05 1.05 0.17 -0.01 39 100 220 +100
29OCT26 380.00 P 1.05 1.50 1.05 0.33 -0.01 39 13 219 +3
29OCT26 390.00 P 1.20 1.35 1.20 0.59 -0.01 39 5 206 0
29OCT26 400.00 P 2.48 2.48 2.48 1.05 +0.03 40 30 340 +30
29OCT26 410.00 P 2.60 3.38 2.60 1.71 +0.01 40 914 1,013 +746
29OCT26 420.00 P 3.56 4.50 3.56 2.68 +0.04 40 647 1,151 +625
29OCT26 430.00 P 4.80 6.15 4.80 4.04 +0.09 40 90 498 +86
29OCT26 440.00 P 6.50 7.74 6.50 5.86 +0.17 40 9 448 +9
29OCT26 450.00 P 8.65 10.60 8.61 8.23 +0.28 40 179 604 +23
29OCT26 460.00 P 11.45 13.60 11.45 11.20 +0.57 40 78 352 +19
29OCT26 470.00 P 16.62 17.63 15.11 14.81 +0.81 40 26 1,156 +1
29OCT26 480.00 P 18.60 22.50 18.60 19.10 +1.31 40 62 1,271 +8
29OCT26 490.00 P 23.63 27.00 23.50 23.85 +1.35 40 382 1,180 +110
29OCT26 500.00 P 30.00 33.30 29.90 29.59 +1.65 40 67 1,154 +57
29OCT26 510.00 P 39.18 39.18 35.50 36.19 +2.29 41 64 1,317 +34
29OCT26 520.00 P 50.00 50.00 42.80 41.93 +1.70 39 12 194 -8
29OCT26 530.00 P 56.20 56.20 56.20 49.24 +1.94 39 4 894 -4
29OCT26 540.00 P 57.84 57.84 57.84 58.72 +3.76 43 5 548 -3
29OCT26 550.00 P 72.00 72.00 65.00 65.00 +1.99 39 5 812 +1
29OCT26 560.00 P 0.00 0.00 0.00 73.96 +0.41 39 0 373 0
29OCT26 570.00 P 0.00 0.00 0.00 85.38 +5.19 47 0 258 0
29OCT26 580.00 P 95.00 95.00 95.00 94.83 +5.57 49 1 452 0
29OCT26 590.00 P 107.00 107.00 107.00 101.13 +1.11 37 5 617 -3
29OCT26 600.00 P 0.00 0.00 0.00 114.44 +4.31 54 0 661 0
29OCT26 610.00 P 0.00 0.00 0.00 124.46 +5.25 57 0 237 0
29OCT26 620.00 P 0.00 0.00 0.00 132.52 +3.71 53 0 285 0
29OCT26 630.00 P 0.00 0.00 0.00 142.52 +5.26 55 0 177 0
29OCT26 640.00 P 0.00 0.00 0.00 153.26 +5.31 61 0 84 0
29OCT26 650.00 P 0.00 0.00 0.00 160.60 +2.42 0 0 314 0
29OCT26 660.00 P 0.00 0.00 0.00 170.60 +3.40 0 0 114 0
29OCT26 670.00 P 181.90 181.90 181.90 180.60 +3.40 0 2 17 -15
29OCT26 680.00 P 0.00 0.00 0.00 190.60 +3.40 0 0 10 -15
29OCT26 690.00 P 0.00 0.00 0.00 200.60 +3.40 0 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 210.60 +3.40 0 0 1 0
29OCT26 710.00 P 0.00 0.00 0.00 220.60 +3.40 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 230.60 +3.40 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 240.60 +3.40 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 250.60 +3.40 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 260.60 +3.40 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 270.60 +3.40 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 280.60 +3.40 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 290.60 +3.40 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 300.60 +3.40 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 310.60 +3.40 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 320.60 +3.40 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 330.60 +3.40 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 340.60 +3.40 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 350.60 +3.40 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 360.60 +3.40 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 370.60 +3.40 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 380.60 +3.40 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 390.60 +3.40 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 400.60 +3.40 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 410.60 +3.40 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 420.60 +3.40 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 430.60 +3.40 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 440.60 +3.40 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 450.60 +3.40 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 460.60 +3.40 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 470.60 +3.40 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 - 51 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 40 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 0.00 39 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.15 +0.02 39 0 0 0
27NOV26 340.00 P 1.04 1.04 1.04 0.26 +0.03 39 1 1 +1
27NOV26 350.00 P 0.00 0.00 0.00 0.45 +0.05 39 0 40 0
27NOV26 360.00 P 0.00 0.00 0.00 0.73 +0.09 39 0 83 0
27NOV26 370.00 P 2.25 2.25 2.25 1.14 +0.14 39 1 3 0
27NOV26 380.00 P 0.00 0.00 0.00 1.71 +0.21 39 0 98 0
27NOV26 390.00 P 0.00 0.00 0.00 2.46 +0.23 39 0 3 0
27NOV26 400.00 P 4.29 4.29 4.29 3.62 +0.41 39 15 28 +15
27NOV26 410.00 P 5.96 5.96 5.96 5.03 +0.57 39 1 2 +1
27NOV26 420.00 P 7.60 8.00 7.60 6.77 +0.60 39 18 166 +18
27NOV26 430.00 P 9.37 9.37 9.37 8.84 +0.67 39 1 404 +1
27NOV26 440.00 P 12.05 12.50 12.05 11.48 +1.03 39 61 541 +60
27NOV26 450.00 P 15.96 16.30 14.13 14.13 +0.91 39 39 966 +7
27NOV26 460.00 P 17.70 17.70 17.70 17.70 +1.25 39 1 620 +1
27NOV26 470.00 P 23.81 24.00 21.60 21.60 +1.35 39 32 344 +20
27NOV26 480.00 P 25.70 28.54 25.70 26.13 +1.52 39 32 211 +16
27NOV26 490.00 P 30.90 33.85 30.88 31.54 +2.01 40 78 892 0
27NOV26 500.00 P 36.60 37.17 36.60 37.17 +2.17 40 19 2,776 -19
27NOV26 510.00 P 45.90 46.50 45.90 42.51 +1.83 39 80 885 -20
27NOV26 520.00 P 0.00 0.00 0.00 49.64 +2.81 40 0 116 0
27NOV26 530.00 P 0.00 0.00 0.00 55.84 +2.32 39 0 3,576 0
27NOV26 540.00 P 0.00 0.00 0.00 62.99 +0.54 39 0 82 0
27NOV26 550.00 P 0.00 0.00 0.00 72.88 +4.69 42 0 382 0
27NOV26 560.00 P 79.97 79.97 79.96 80.33 +4.36 41 30 335 +8
27NOV26 570.00 P 93.10 93.10 88.44 89.02 +5.11 42 47 753 +30
27NOV26 580.00 P 0.00 0.00 0.00 98.43 +5.82 44 0 193 0
27NOV26 590.00 P 0.00 0.00 0.00 107.51 +3.05 45 0 773 0
27NOV26 600.00 P 0.00 0.00 0.00 116.80 +3.19 46 0 270 0
27NOV26 610.00 P 0.00 0.00 0.00 126.29 +5.15 48 0 838 0
27NOV26 620.00 P 0.00 0.00 0.00 134.32 +2.90 46 0 452 0
27NOV26 630.00 P 0.00 0.00 0.00 143.00 +3.37 44 0 739 0
27NOV26 640.00 P 0.00 0.00 0.00 153.26 +3.85 47 0 152 0
27NOV26 650.00 P 0.00 0.00 0.00 162.10 +3.21 45 0 120 0
27NOV26 660.00 P 0.00 0.00 0.00 171.10 +3.75 42 0 157 0
27NOV26 670.00 P 182.20 182.20 182.20 180.86 +3.61 42 2 17 +2
27NOV26 680.00 P 0.00 0.00 0.00 191.23 +4.03 46 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 201.23 +4.03 48 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 210.60 +3.40 0 0 5 0
27NOV26 710.00 P 0.00 0.00 0.00 220.60 +3.40 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 230.60 +3.40 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 240.60 +3.40 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 250.60 +3.40 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 260.60 +3.40 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 270.60 +3.40 0 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 280.60 +3.40 0 0 0 -1
27NOV26 780.00 P 0.00 0.00 0.00 290.60 +3.40 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 300.60 +3.40 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 310.60 +3.40 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 320.60 +3.40 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 330.60 +3.40 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 340.60 +3.40 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 350.60 +3.40 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 360.60 +3.40 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 370.60 +3.40 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 380.60 +3.40 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 390.60 +3.40 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 400.60 +3.40 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 410.60 +3.40 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 420.60 +3.40 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 430.60 +3.40 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 440.60 +3.40 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 450.60 +3.40 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 460.60 +3.40 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 470.60 +3.40 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 37 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 0.11 0.00 37 0 60 0
30DEC26 310.00 P 0.00 0.00 0.00 0.19 +0.01 37 0 122 0
30DEC26 320.00 P 0.00 0.00 0.00 0.31 +0.01 37 0 62 0
30DEC26 330.00 P 0.00 0.00 0.00 0.51 +0.02 37 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.80 +0.04 37 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 1.19 +0.06 37 0 41 0
30DEC26 360.00 P 0.00 0.00 0.00 1.71 +0.08 37 0 75 0
30DEC26 370.00 P 0.00 0.00 0.00 2.44 +0.10 37 0 14 0
30DEC26 380.00 P 0.00 0.00 0.00 3.39 +0.16 37 0 639 0
30DEC26 390.00 P 0.00 0.00 0.00 4.53 +0.24 37 0 235 0
30DEC26 400.00 P 7.40 7.40 6.55 6.18 +0.25 37 318 2,166 +125
30DEC26 410.00 P 0.00 0.00 0.00 8.04 +0.59 38 0 51 0
30DEC26 420.00 P 0.00 0.00 0.00 10.14 +0.42 38 0 63 0
30DEC26 430.00 P 0.00 0.00 0.00 12.80 +0.60 38 0 363 0
30DEC26 440.00 P 0.00 0.00 0.00 15.73 +0.99 38 0 904 0
30DEC26 450.00 P 18.52 20.87 18.52 19.15 +1.23 38 36 1,090 +27
30DEC26 460.00 P 24.60 24.60 24.60 22.85 +1.46 38 1 1,026 +1
30DEC26 470.00 P 28.16 29.52 26.93 26.93 +1.25 38 61 430 +30
30DEC26 480.00 P 31.70 34.27 31.70 31.78 +1.29 38 45 463 +45
30DEC26 490.00 P 38.61 39.77 36.59 36.95 +1.66 38 70 1,025 +15
30DEC26 500.00 P 41.91 41.91 41.91 42.56 +1.78 38 32 610 +32
30DEC26 510.00 P 51.80 51.80 51.80 47.47 +0.78 37 15 2,605 0
30DEC26 520.00 P 0.00 0.00 0.00 54.85 +1.73 38 0 564 0
30DEC26 530.00 P 65.00 65.00 65.00 60.41 +1.81 37 2 741 -2
30DEC26 540.00 P 74.00 74.00 70.00 68.92 +1.40 39 2 1,277 +2
30DEC26 550.00 P 79.68 79.68 76.49 72.88 +0.17 35 61 313 +54
30DEC26 560.00 P 0.00 0.00 0.00 85.01 +2.32 40 0 4,900 0
30DEC26 570.00 P 0.00 0.00 0.00 93.08 +2.88 40 0 437 0
30DEC26 580.00 P 0.00 0.00 0.00 101.64 +2.59 41 0 5,807 0
30DEC26 590.00 P 0.00 0.00 0.00 109.56 +2.14 41 0 415 0
30DEC26 600.00 P 0.00 0.00 0.00 118.06 +1.63 41 0 5,087 0
30DEC26 610.00 P 0.00 0.00 0.00 127.47 +2.70 42 0 120 0
30DEC26 620.00 P 0.00 0.00 0.00 137.68 +5.44 44 0 761 0
30DEC26 630.00 P 0.00 0.00 0.00 145.17 +5.22 42 0 218 0
30DEC26 640.00 P 0.00 0.00 0.00 154.35 +4.94 42 0 899 0
30DEC26 650.00 P 0.00 0.00 0.00 164.40 +3.95 44 0 1,088 0
30DEC26 660.00 P 0.00 0.00 0.00 173.34 +5.18 43 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 182.28 +4.51 42 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 191.23 +3.71 40 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 201.23 +3.89 41 0 76 0
30DEC26 700.00 P 0.00 0.00 0.00 210.60 +3.37 0 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 220.60 +3.40 0 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 230.60 +3.40 0 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 240.60 +3.40 0 0 18 -1
30DEC26 740.00 P 0.00 0.00 0.00 250.60 +3.40 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 260.60 +3.40 0 0 31 0
30DEC26 760.00 P 0.00 0.00 0.00 270.60 +3.40 0 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 280.60 +3.40 0 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 290.60 +3.40 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 300.60 +3.40 0 0 0 -15
30DEC26 800.00 P 0.00 0.00 0.00 310.60 +3.40 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 320.60 +3.40 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 330.60 +3.40 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 340.60 +3.40 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 350.60 +3.40 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 360.60 +3.40 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 370.60 +3.40 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 380.60 +3.40 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 390.60 +3.40 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 400.60 +3.40 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 410.60 +3.40 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 420.60 +3.40 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 430.60 +3.40 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 440.60 +3.40 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 450.60 +3.40 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 460.60 +3.40 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 470.60 +3.40 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 480.60 +3.40 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 490.60 +3.40 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 500.60 +3.40 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 510.60 +3.40 0 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 0.09 - 36 0 0 -
30MAR27 250.00 P 0.00 0.00 0.00 0.12 0.00 36 0 30 0
30MAR27 255.00 P 0.00 0.00 0.00 0.15 -0.01 36 0 130 0
30MAR27 260.00 P 0.00 0.00 0.00 0.19 0.00 36 0 30 0
30MAR27 265.00 P 0.00 0.00 0.00 0.24 -0.01 36 0 90 0
30MAR27 270.00 P 0.00 0.00 0.00 0.31 0.00 36 0 154 0
30MAR27 275.00 P 0.00 0.00 0.00 0.37 0.00 36 0 150 0
30MAR27 280.00 P 0.00 0.00 0.00 0.47 0.00 36 0 30 0
30MAR27 285.00 P 0.00 0.00 0.00 0.57 -0.01 36 0 4 0
30MAR27 290.00 P 0.00 0.00 0.00 0.68 0.00 36 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 0.84 0.00 36 0 30 0
30MAR27 300.00 P 0.00 0.00 0.00 1.01 0.00 36 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 1.41 0.00 36 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 1.92 0.00 36 0 75 0
30MAR27 330.00 P 3.50 4.00 3.50 2.63 +0.02 36 9 75 +9
30MAR27 340.00 P 0.00 0.00 0.00 3.41 +0.03 36 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 4.49 +0.04 36 0 320 0
30MAR27 360.00 P 0.00 0.00 0.00 5.69 +0.09 36 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 7.19 +0.08 36 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 9.14 +0.42 36 0 100 0
30MAR27 390.00 P 0.00 0.00 0.00 11.22 +0.48 37 0 307 0
30MAR27 400.00 P 14.00 15.38 14.00 13.50 +1.03 37 3 1,827 +1
30MAR27 410.00 P 16.50 17.32 16.50 16.20 +0.71 37 67 134 -53
30MAR27 420.00 P 20.34 20.34 18.85 18.87 +0.73 36 80 244 +49
30MAR27 430.00 P 0.00 0.00 0.00 22.02 +0.77 36 0 378 0
30MAR27 440.00 P 25.53 25.53 25.53 25.52 +0.84 36 30 1,514 0
30MAR27 450.00 P 31.38 31.38 31.38 29.40 +0.88 36 30 2,579 +30
30MAR27 460.00 P 35.60 35.88 35.60 33.65 +1.03 36 31 270 +23
30MAR27 470.00 P 0.00 0.00 0.00 37.96 +0.83 36 0 89 0
30MAR27 480.00 P 44.55 44.55 43.60 43.23 +1.24 36 60 167 +60
30MAR27 490.00 P 0.00 0.00 0.00 48.24 +1.05 36 0 93 0
30MAR27 500.00 P 0.00 0.00 0.00 53.84 +1.13 36 0 1,391 0
30MAR27 510.00 P 0.00 0.00 0.00 59.79 +1.26 37 0 59 0
30MAR27 520.00 P 0.00 0.00 0.00 66.03 +1.71 37 0 842 0
30MAR27 530.00 P 0.00 0.00 0.00 72.30 +1.83 37 0 558 0
30MAR27 540.00 P 0.00 0.00 0.00 76.81 -0.85 35 0 1,859 0
30MAR27 550.00 P 0.00 0.00 0.00 83.69 -0.70 35 0 1,521 0
30MAR27 560.00 P 0.00 0.00 0.00 94.28 +3.19 38 0 139 0
30MAR27 570.00 P 102.00 102.00 102.00 101.85 +1.27 38 1 75 +1
30MAR27 580.00 P 0.00 0.00 0.00 110.47 +3.75 39 0 419 0
30MAR27 590.00 P 0.00 0.00 0.00 118.57 +5.40 39 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 126.74 +3.54 39 0 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 135.27 +6.18 40 0 393 0
30MAR27 620.00 P 0.00 0.00 0.00 142.25 +4.74 39 0 712 0
30MAR27 630.00 P 0.00 0.00 0.00 152.73 +3.12 41 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 159.26 +4.75 39 0 726 0
30MAR27 650.00 P 0.00 0.00 0.00 165.93 +2.57 36 0 651 0
30MAR27 660.00 P 0.00 0.00 0.00 174.91 +2.60 36 0 675 0
30MAR27 670.00 P 0.00 0.00 0.00 183.97 +2.66 36 0 113 0
30MAR27 680.00 P 0.00 0.00 0.00 193.29 +2.83 36 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 202.65 +2.87 36 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 212.08 +2.92 36 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 221.63 +3.02 36 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 231.29 +3.10 36 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 241.01 +3.15 36 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 250.80 +3.22 36 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 260.66 +3.28 36 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 270.60 +3.34 0 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 280.60 +3.40 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 290.60 +3.40 0 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 300.60 +3.40 0 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 310.60 +3.40 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 320.60 +3.40 0 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 330.60 +3.40 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 340.60 +3.40 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 350.60 +3.40 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 360.60 +3.40 0 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 370.60 +3.40 0 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 380.60 +3.40 0 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 390.60 +3.40 0 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 400.60 +3.40 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 410.60 +3.40 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 420.60 +3.40 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 430.60 +3.40 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 440.60 +3.40 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 450.60 +3.40 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 460.60 +3.40 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 470.60 +3.40 0 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 0.48 - 35 0 0 -
29JUN27 250.00 P 0.00 0.00 0.00 0.59 -0.10 35 0 105 0
29JUN27 255.00 P 0.00 0.00 0.00 0.69 -0.13 35 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.84 -0.15 35 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 1.01 -0.15 35 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.18 -0.16 35 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 1.38 -0.22 35 0 146 0
29JUN27 280.00 P 0.00 0.00 0.00 1.64 -0.22 35 0 97 0
29JUN27 285.00 P 4.00 4.00 4.00 1.90 -0.23 35 45 45 +45
29JUN27 290.00 P 0.00 0.00 0.00 2.16 -0.29 35 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 2.53 -0.31 35 0 1 0
29JUN27 300.00 P 0.00 0.00 0.00 2.91 -0.31 35 0 272 0
29JUN27 310.00 P 0.00 0.00 0.00 3.70 -0.40 35 0 15 0
29JUN27 320.00 P 0.00 0.00 0.00 4.79 -0.43 35 0 91 0
29JUN27 330.00 P 0.00 0.00 0.00 5.92 -0.51 35 0 200 0
29JUN27 340.00 P 0.00 0.00 0.00 7.44 -0.53 35 0 120 0
29JUN27 350.00 P 9.70 11.20 9.70 8.97 -0.58 35 11 295 +11
29JUN27 360.00 P 0.00 0.00 0.00 10.97 -0.63 35 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 13.02 -0.65 35 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 15.46 -0.71 35 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 18.12 -0.73 35 0 194 0
29JUN27 400.00 P 0.00 0.00 0.00 20.95 -0.74 35 0 95 0
29JUN27 410.00 P 26.62 26.62 26.62 24.29 -0.76 35 30 30 +30
29JUN27 420.00 P 0.00 0.00 0.00 28.48 -0.13 36 0 17 0
29JUN27 430.00 P 0.00 0.00 0.00 32.44 +0.08 36 0 154 0
29JUN27 440.00 P 38.56 38.56 38.56 34.53 -1.57 35 15 32 +15
29JUN27 450.00 P 0.00 0.00 0.00 40.88 +1.60 36 0 24 0
29JUN27 460.00 P 47.79 47.79 47.79 43.57 -1.35 35 15 15 +15
29JUN27 470.00 P 50.89 50.89 50.89 48.73 -1.03 35 15 29 +14
29JUN27 480.00 P 56.12 56.12 56.12 54.34 -0.55 35 15 70 +15
29JUN27 490.00 P 61.64 61.64 61.64 59.74 -0.56 35 15 39 +14
29JUN27 500.00 P 68.42 68.42 68.42 64.27 -1.69 35 30 2,075 -16
29JUN27 510.00 P 72.96 74.51 72.96 70.86 +0.18 35 45 121 +10
29JUN27 520.00 P 0.00 0.00 0.00 79.61 +1.52 37 0 19 0
29JUN27 530.00 P 0.00 0.00 0.00 86.72 +2.33 37 0 60 0
29JUN27 540.00 P 0.00 0.00 0.00 93.37 +2.52 37 0 11 0
29JUN27 550.00 P 0.00 0.00 0.00 97.53 +0.15 35 0 114 0
29JUN27 560.00 P 0.00 0.00 0.00 107.79 +3.29 37 0 159 0
29JUN27 570.00 P 0.00 0.00 0.00 111.80 +0.15 35 0 81 0
29JUN27 580.00 P 0.00 0.00 0.00 119.05 +0.22 35 0 142 0
29JUN27 590.00 P 0.00 0.00 0.00 126.79 +0.57 35 0 51 0
29JUN27 600.00 P 0.00 0.00 0.00 134.55 +0.57 35 0 105 0
29JUN27 610.00 P 0.00 0.00 0.00 142.33 +0.57 35 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 150.32 +0.76 35 0 85 0
29JUN27 630.00 P 0.00 0.00 0.00 158.59 +1.01 35 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 166.89 +1.02 35 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 175.20 +1.02 35 0 52 0
29JUN27 660.00 P 0.00 0.00 0.00 183.69 +1.18 35 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 192.40 +1.45 35 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 201.13 +1.46 35 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 209.88 +1.48 35 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 218.69 +1.53 35 0 17 0
29JUN27 710.00 P 0.00 0.00 0.00 227.74 +1.81 35 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 236.81 +1.89 35 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 245.89 +1.90 35 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 255.01 +1.93 35 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 264.26 +2.07 35 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 273.61 +2.28 35 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 282.99 +2.32 35 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 292.41 +2.36 35 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 301.89 +2.43 35 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 311.50 +2.59 35 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 321.19 +2.77 35 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 330.92 +2.85 35 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 340.74 +2.97 35 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 350.60 +3.08 0 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 360.60 +3.25 0 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 370.60 +3.40 0 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 380.60 +3.40 0 0 0 -1
29JUN27 880.00 P 0.00 0.00 0.00 390.60 +3.40 0 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 400.60 +3.40 0 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 410.60 +3.40 0 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 420.60 +3.40 0 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 430.60 +3.40 0 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 440.60 +3.40 0 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 450.60 +3.40 0 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 460.60 +3.40 0 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 470.60 +3.40 0 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 1.32 - 36 0 0 -
29SEP27 250.00 P 0.00 0.00 0.00 1.55 -0.09 36 0 9 0
29SEP27 255.00 P 0.00 0.00 0.00 1.81 -0.10 36 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 2.08 -0.10 36 0 12 0
29SEP27 265.00 P 0.00 0.00 0.00 2.35 -0.10 36 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 2.72 -0.13 36 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 3.11 -0.13 36 0 0 0
29SEP27 280.00 P 4.00 4.00 4.00 3.51 -0.13 36 1 9 +1
29SEP27 285.00 P 0.00 0.00 0.00 3.91 -0.14 36 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 4.43 -0.16 36 0 1 0
29SEP27 295.00 P 0.00 0.00 0.00 4.99 -0.16 36 0 61 0
29SEP27 300.00 P 0.00 0.00 0.00 5.55 -0.17 36 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 6.76 -0.19 36 0 1 0
29SEP27 320.00 P 0.00 0.00 0.00 8.32 -0.20 36 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 9.89 -0.21 36 0 28 0
29SEP27 340.00 P 0.00 0.00 0.00 11.88 -0.21 36 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 13.97 -0.22 36 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 16.24 -0.19 36 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 18.94 -0.21 36 0 5 0
29SEP27 380.00 P 0.00 0.00 0.00 21.65 -0.22 36 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 24.75 -0.16 36 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 28.15 -0.17 36 0 208 0
29SEP27 410.00 P 0.00 0.00 0.00 31.58 -0.17 36 0 0 0
29SEP27 420.00 P 37.03 37.03 37.03 34.39 -0.47 35 20 35 +20
29SEP27 430.00 P 41.07 41.07 40.73 38.42 -0.25 35 387 397 +387
29SEP27 440.00 P 45.57 45.57 45.57 42.48 -0.55 35 40 42 +40
29SEP27 450.00 P 0.00 0.00 0.00 46.88 -0.63 35 0 7 0
29SEP27 460.00 P 0.00 0.00 0.00 52.91 +0.67 36 0 1 0
29SEP27 470.00 P 0.00 0.00 0.00 58.03 +0.80 36 0 2 0
29SEP27 480.00 P 64.79 65.50 64.79 63.39 +0.91 36 38 53 +34
29SEP27 490.00 P 70.10 71.50 70.10 69.00 +0.39 36 25 25 +23
29SEP27 500.00 P 0.00 0.00 0.00 74.86 +2.63 36 0 65 0
29SEP27 510.00 P 0.00 0.00 0.00 80.94 +0.60 36 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 87.25 +1.45 36 0 62 0
29SEP27 530.00 P 0.00 0.00 0.00 93.09 +0.56 36 0 110 0
29SEP27 540.00 P 0.00 0.00 0.00 99.61 +0.56 36 0 201 0
29SEP27 550.00 P 0.00 0.00 0.00 106.18 +0.58 36 0 261 0
29SEP27 560.00 P 0.00 0.00 0.00 113.02 +0.81 36 0 3 0
29SEP27 570.00 P 0.00 0.00 0.00 120.22 +0.89 36 0 2 0
29SEP27 580.00 P 0.00 0.00 0.00 127.44 +0.89 36 0 1 0
29SEP27 590.00 P 0.00 0.00 0.00 134.71 +0.91 36 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 142.10 +1.00 36 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 149.92 +1.25 36 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 157.76 +1.25 36 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 165.62 +1.26 36 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 173.54 +1.29 36 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 181.72 +1.53 36 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 190.08 +1.62 36 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 198.45 +1.62 36 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 206.86 +1.64 36 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 215.31 +1.68 36 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 223.98 +1.89 36 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 232.77 +1.98 36 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 241.58 +1.99 36 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 250.41 +2.01 36 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 259.27 +2.04 36 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 268.24 +2.14 36 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 277.37 +2.32 36 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 286.52 +2.34 36 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 295.68 +2.35 36 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 304.89 +2.39 36 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 314.13 +2.43 36 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 323.51 +2.56 36 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 332.96 +2.68 36 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 342.46 +2.73 36 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 351.98 +2.75 36 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 361.58 +2.83 36 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 371.22 +2.88 36 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 380.97 +3.00 36 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 390.80 +3.15 36 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 400.64 +3.16 36 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 410.60 +3.28 0 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 420.60 +3.40 0 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 430.60 +3.40 0 0 0 0
TOTAL PUT 7,077 131,493 +1,529
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$ 3.355
29SEP26 2.40 C 0.00 0.00 0.00 0.96 - 161 0 0 -
29SEP26 2.50 C 0.00 0.00 0.00 0.86 -0.01 143 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.76 -0.01 127 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.66 -0.01 110 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.56 0.00 94 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.46 0.00 79 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.36 0.00 63 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.26 +0.01 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.16 +0.01 32 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 37 0 860 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 53 0 55 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 70 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 81 0 111 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 94 0 633 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 106 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 117 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 128 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 138 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 148 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 158 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 176 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 185 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 194 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 202 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 221 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 240 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 257 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 273 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 288 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 303 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 330 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 343 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 355 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 366 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.96 - 0 0 0 -
29OCT26 2.50 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.36 -0.01 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.27 0.00 18 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.18 0.00 17 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
29OCT26 3.40 C 0.05 0.05 0.05 0.06 0.00 18 430 400 +340
29OCT26 3.50 C 0.00 0.00 0.00 0.03 0.00 19 0 414 0
29OCT26 3.60 C 0.00 0.00 0.00 0.02 0.00 22 0 251 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 22 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 31 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 54 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.96 - 0 0 0 -
27NOV26 2.50 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.46 -0.02 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.29 0.00 19 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.22 +0.01 21 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.15 0.00 20 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.06 0.00 19 0 5 0
27NOV26 3.60 C 0.00 0.00 0.00 0.04 0.00 21 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.03 +0.01 23 0 534 0
27NOV26 3.80 C 0.00 0.00 0.00 0.02 +0.01 23 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 2.40 C 0.00 0.00 0.00 0.96 - 0 0 0 -
30DEC26 2.50 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.48 -0.01 15 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.39 -0.01 17 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.31 -0.01 18 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.24 -0.01 19 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.18 0.00 20 0 28 0
30DEC26 3.40 C 0.00 0.00 0.00 0.13 0.00 20 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.09 0.00 20 0 1,530 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 0.00 20 0 577 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 0.00 20 0 386 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 0.00 21 0 123 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 0.00 22 0 1,218 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 20 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 38 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 2.40 C 0.00 0.00 0.00 0.97 - 0 0 0 -
30MAR27 2.50 C 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.68 -0.03 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.60 -0.02 13 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.51 -0.02 15 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.43 -0.02 17 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.36 -0.02 18 0 0 0
30MAR27 3.20 C 0.29 0.29 0.29 0.30 -0.01 19 15 25 +15
30MAR27 3.30 C 0.00 0.00 0.00 0.24 0.00 19 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.19 0.00 19 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.15 0.00 19 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 0.00 19 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.08 -0.01 19 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 0.00 21 0 6 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 0.00 21 0 120 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 0.00 20 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 19 0 500 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 20 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 2.40 C 0.00 0.00 0.00 1.00 - 0 0 0 -
29JUN27 2.50 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.72 -0.02 14 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.64 -0.01 17 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.56 -0.01 18 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.49 -0.01 19 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.42 -0.01 19 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.36 0.00 20 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.31 0.00 20 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.26 0.00 21 0 16 0
29JUN27 3.50 C 0.00 0.00 0.00 0.22 +0.01 21 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.18 +0.01 21 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.15 +0.01 21 0 260 0
29JUN27 3.80 C 0.10 0.10 0.10 0.12 0.00 21 140 255 +140
29JUN27 3.90 C 0.00 0.00 0.00 0.10 +0.01 21 0 54 0
29JUN27 4.00 C 0.07 0.08 0.07 0.08 0.00 21 600 2,550 +600
29JUN27 4.10 C 0.00 0.00 0.00 0.07 0.00 22 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.06 +0.01 22 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.04 0.00 21 0 520 0
29JUN27 4.40 C 0.00 0.00 0.00 0.03 0.00 21 0 32 0
29JUN27 4.50 C 0.03 0.03 0.03 0.02 0.00 20 10 15 +10
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 19 0 870 0
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 2.40 C 0.00 0.00 0.00 1.00 - 0 0 0 -
29SEP27 2.50 C 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.72 -0.03 13 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.64 -0.02 18 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.56 -0.01 19 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.49 -0.01 20 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.43 0.00 21 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.36 0.00 20 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.31 0.00 21 0 50 0
29SEP27 3.40 C 0.00 0.00 0.00 0.26 0.00 21 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.22 +0.01 21 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.18 +0.01 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.12 0.00 21 0 3 0
29SEP27 3.90 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.08 0.00 21 0 270 0
29SEP27 4.10 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
TOTAL CALL 1,195 45,904 +1,105
29SEP26 2.40 P 0.00 0.00 0.00 0.01 - 187 0 0 -
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 60 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 3.30 P 0.03 0.03 0.03 0.02 0.00 30 10 40 0
29SEP26 3.40 P 0.09 0.09 0.09 0.06 -0.01 23 10 382 +10
29SEP26 3.50 P 0.19 0.19 0.19 0.15 -0.01 32 20 150 -5
29SEP26 3.60 P 0.00 0.00 0.00 0.25 -0.01 46 0 650 0
29SEP26 3.70 P 0.00 0.00 0.00 0.36 0.00 77 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.46 0.00 91 0 300 0
29SEP26 3.90 P 0.00 0.00 0.00 0.56 0.00 105 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.66 0.00 118 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.76 0.00 130 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.86 0.00 141 0 30 0
29SEP26 4.30 P 0.00 0.00 0.00 0.96 0.00 153 0 50 0
29SEP26 4.40 P 0.00 0.00 0.00 1.06 0.00 164 0 145 0
29SEP26 4.50 P 0.00 0.00 0.00 1.16 0.00 174 0 90 0
29SEP26 4.60 P 0.00 0.00 0.00 1.25 -0.01 153 0 60 0
29SEP26 4.70 P 0.00 0.00 0.00 1.36 0.00 193 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.46 0.00 202 0 28 0
29SEP26 4.90 P 0.00 0.00 0.00 1.56 0.00 211 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.66 0.00 220 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.91 0.00 241 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 2.16 0.00 261 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.41 0.00 279 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.66 0.00 296 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.91 0.00 312 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.16 0.00 327 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.41 0.00 342 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.66 0.00 357 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.91 0.00 371 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.16 0.00 384 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.41 0.00 396 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 - 64 0 0 -
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 0.00 22 0 600 0
29OCT26 3.30 P 0.07 0.07 0.05 0.05 0.00 19 130 207 -130
29OCT26 3.40 P 0.11 0.11 0.11 0.11 +0.01 22 36 202 +36
29OCT26 3.50 P 0.21 0.21 0.20 0.18 +0.01 23 69 134 +2
29OCT26 3.60 P 0.00 0.00 0.00 0.26 0.00 23 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.36 0.00 28 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.46 0.00 34 0 136 0
29OCT26 3.90 P 0.00 0.00 0.00 0.56 0.00 39 0 25 0
29OCT26 4.00 P 0.00 0.00 0.00 0.66 0.00 43 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.76 0.00 48 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.86 0.00 52 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.96 0.00 56 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.06 0.00 60 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.16 0.00 63 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.26 0.00 67 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.36 0.00 71 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.46 0.00 74 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 - 47 0 0 -
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
27NOV26 3.30 P 0.11 0.11 0.11 0.09 +0.01 22 10 556 0
27NOV26 3.40 P 0.00 0.00 0.00 0.13 0.00 20 0 110 0
27NOV26 3.50 P 0.00 0.00 0.00 0.20 +0.01 21 0 8 0
27NOV26 3.60 P 0.00 0.00 0.00 0.28 +0.01 23 0 56 0
27NOV26 3.70 P 0.00 0.00 0.00 0.36 0.00 22 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.46 0.00 26 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.56 0.00 30 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.66 0.00 33 0 612 0
27NOV26 4.10 P 0.00 0.00 0.00 0.76 0.00 37 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.86 0.00 40 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.96 0.00 43 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.06 0.00 46 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.16 0.00 49 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.26 0.00 52 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.36 0.00 54 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.46 0.00 57 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 - 39 0 0 -
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 3.10 P 0.05 0.05 0.05 0.05 0.00 22 30 630 +30
30DEC26 3.20 P 0.00 0.00 0.00 0.08 +0.01 22 0 451 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 +0.01 22 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 +0.01 22 0 93 0
30DEC26 3.50 P 0.28 0.28 0.28 0.23 0.00 23 58 1,139 0
30DEC26 3.60 P 0.35 0.35 0.35 0.30 0.00 23 49 1,874 0
30DEC26 3.70 P 0.00 0.00 0.00 0.38 0.00 23 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.47 0.00 25 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.56 -0.01 25 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.66 0.00 28 0 326 0
30DEC26 4.10 P 0.00 0.00 0.00 0.77 +0.01 34 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.87 +0.01 37 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.97 +0.01 40 0 170 0
30DEC26 4.40 P 0.00 0.00 0.00 1.07 +0.01 42 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.17 +0.01 45 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.27 +0.01 47 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.37 +0.01 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.47 +0.01 52 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.57 +0.01 54 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.67 +0.01 56 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.92 +0.01 61 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.16 0.00 62 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.41 0.00 66 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.66 0.00 70 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.91 0.00 74 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.16 0.00 77 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.41 0.00 81 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.66 0.00 84 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.91 0.00 87 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.16 0.00 90 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 - 28 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 0.03 -0.01 20 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 0.00 21 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.11 0.00 20 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 0.00 20 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.20 0.00 20 0 630 0
30MAR27 3.50 P 0.00 0.00 0.00 0.26 0.00 20 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 0.00 21 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.40 -0.01 21 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.49 0.00 22 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.57 -0.01 22 0 195 0
30MAR27 4.00 P 0.00 0.00 0.00 0.67 0.00 24 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.77 +0.01 27 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.87 +0.01 29 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.97 +0.01 31 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 1.07 +0.01 33 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 1.17 +0.01 35 0 133 0
30MAR27 4.60 P 0.00 0.00 0.00 1.27 +0.01 37 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.37 +0.01 38 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.47 +0.01 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.57 +0.01 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.67 +0.01 43 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.92 +0.01 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.17 +0.01 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.41 0.00 51 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.66 0.00 54 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.91 0.00 57 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.16 0.00 60 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.41 0.00 63 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.66 0.00 66 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.91 0.00 68 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.16 0.00 71 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 - 23 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 22 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.05 0.00 22 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.06 -0.01 21 0 10 0
29JUN27 3.00 P 0.10 0.10 0.10 0.09 +0.01 22 20 20 +20
29JUN27 3.10 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.16 0.00 22 0 207 0
29JUN27 3.30 P 0.00 0.00 0.00 0.20 0.00 22 0 245 0
29JUN27 3.40 P 0.00 0.00 0.00 0.25 0.00 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.31 0.00 22 0 707 0
29JUN27 3.60 P 0.40 0.40 0.40 0.37 0.00 22 1 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.44 0.00 22 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.52 -0.01 23 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.60 0.00 23 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.69 0.00 24 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.78 0.00 25 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.87 +0.01 25 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.97 +0.01 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.08 +0.02 30 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.17 +0.01 30 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.27 +0.01 32 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.38 +0.02 35 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.47 +0.01 35 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.57 +0.01 36 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.67 +0.01 38 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.92 +0.01 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.17 +0.01 44 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.02 - 20 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 0.05 +0.01 21 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.09 0.00 20 0 425 0
29SEP27 2.90 P 0.00 0.00 0.00 0.11 0.00 19 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.23 0.00 18 0 0 0
29SEP27 3.30 P 0.26 0.26 0.26 0.29 0.00 19 6 15 +6
29SEP27 3.40 P 0.00 0.00 0.00 0.34 -0.01 18 0 6 0
29SEP27 3.50 P 0.00 0.00 0.00 0.41 0.00 18 0 90 0
29SEP27 3.60 P 0.00 0.00 0.00 0.48 0.00 18 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.55 -0.01 17 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.63 0.00 17 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.71 -0.01 16 0 90 0
29SEP27 4.00 P 0.78 0.78 0.78 0.79 -0.01 15 30 565 +30
29SEP27 4.10 P 0.00 0.00 0.00 0.88 0.00 14 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.97 0.00 10 0 10 0
29SEP27 4.30 P 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.24 0.00 0 0 0 0
TOTAL PUT 479 23,889 -1
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$ 10.430
29SEP26 7.00 C 0.00 0.00 0.00 3.43 -0.13 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.18 -0.10 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.93 -0.11 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.68 -0.11 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.43 -0.13 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.18 -0.13 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.93 -0.11 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.68 -0.09 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.43 -0.09 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.18 -0.09 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.93 -0.09 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.69 -0.09 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.45 -0.09 31 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 -0.05 32 0 40 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 188 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 332 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 209 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 368 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2,702 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 118 0 4,365 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 132 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 145 0 158 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 157 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 169 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 180 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 191 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 201 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 212 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 221 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 231 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 240 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 248 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 2.95 -0.09 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.70 -0.09 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.45 -0.11 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.21 -0.10 37 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.94 -0.14 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.72 -0.12 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.48 -0.09 31 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.25 -0.09 31 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.04 -0.08 32 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.84 -0.08 31 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.65 -0.09 30 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.39 -0.05 32 0 100 0
29OCT26 11.00 C 0.00 0.00 0.00 0.21 -0.03 32 0 46 0
29OCT26 11.50 C 0.00 0.00 0.00 0.10 -0.02 32 0 180 0
29OCT26 12.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 72 0
29OCT26 12.50 C 0.00 0.00 0.00 0.02 0.00 33 0 43 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 56 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.45 -0.16 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.21 -0.15 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.97 -0.16 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.74 -0.16 24 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.52 -0.16 26 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.32 -0.13 29 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.17 -0.10 33 0 15 0
27NOV26 9.75 C 0.00 0.00 0.00 1.00 -0.10 33 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.85 -0.06 34 0 245 0
27NOV26 10.50 C 0.00 0.00 0.00 0.58 -0.05 33 0 424 0
27NOV26 11.00 C 0.00 0.00 0.00 0.38 -0.05 34 0 3 0
27NOV26 11.50 C 0.00 0.00 0.00 0.24 -0.03 34 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 0.14 -0.03 33 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.08 -0.02 33 0 45 0
27NOV26 13.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 17 0
27NOV26 13.50 C 0.00 0.00 0.00 0.03 0.00 35 0 21 0
27NOV26 14.00 C 0.00 0.00 0.00 0.02 0.00 36 0 2 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.98 -0.15 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.74 -0.15 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.50 -0.16 24 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.27 -0.15 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.04 -0.16 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.83 -0.15 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.63 -0.14 30 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.44 -0.12 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.26 -0.12 31 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 1.13 -0.04 33 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.98 -0.07 33 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.74 -0.04 34 0 126 0
30DEC26 11.00 C 0.49 0.49 0.49 0.53 -0.05 34 3 114 -3
30DEC26 11.50 C 0.00 0.00 0.00 0.37 -0.04 34 0 201 0
30DEC26 12.00 C 0.00 0.00 0.00 0.25 -0.03 33 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 -0.02 34 0 129 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 76 0
30DEC26 14.00 C 0.06 0.06 0.06 0.05 -0.01 34 15 30 +1
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 35 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.10 -0.16 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.88 -0.16 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.66 -0.16 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.46 -0.15 32 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.26 -0.14 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.07 -0.13 32 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 1.88 -0.14 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.75 -0.09 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.55 -0.08 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.40 -0.12 32 0 5 0
30MAR27 10.00 C 0.00 0.00 0.00 1.26 -0.11 32 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.05 -0.03 34 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 0.84 -0.04 34 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.65 -0.05 33 0 103 0
30MAR27 12.00 C 0.00 0.00 0.00 0.52 -0.02 34 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.41 -0.01 34 0 78 0
30MAR27 13.00 C 0.32 0.32 0.32 0.32 0.00 34 1 8 -1
30MAR27 13.50 C 0.00 0.00 0.00 0.24 -0.01 34 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.19 +0.02 34 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 0.00 34 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 0.00 34 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 0.00 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 34 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 3.23 -0.15 32 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.03 -0.15 33 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.83 -0.14 33 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.63 -0.15 32 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.45 -0.14 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.27 -0.13 32 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.10 -0.13 32 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 1.94 -0.13 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.79 -0.12 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.69 -0.08 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.51 -0.12 32 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 1.27 -0.10 33 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 1.05 -0.06 32 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.85 -0.06 32 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.73 -0.06 33 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.60 -0.05 33 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.49 -0.04 33 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.40 -0.03 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.32 -0.03 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.26 -0.03 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.21 -0.02 33 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.17 -0.02 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.06 0.00 33 0 6 0
29SEP27 8.00 C 0.00 0.00 0.00 2.88 -0.09 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.70 -0.08 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.52 -0.08 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.35 -0.08 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.20 -0.07 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.09 -0.09 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.95 -0.07 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.82 -0.07 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.69 -0.06 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.45 -0.06 35 0 2 0
29SEP27 11.00 C 0.00 0.00 0.00 1.24 -0.05 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.06 -0.05 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.90 -0.05 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.76 -0.04 35 0 1 0
29SEP27 13.00 C 0.64 0.64 0.64 0.65 -0.04 35 1 1 +1
29SEP27 13.50 C 0.00 0.00 0.00 0.55 -0.03 35 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.46 -0.03 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.39 -0.02 35 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.33 -0.02 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.28 -0.01 35 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.23 -0.02 34 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.19 -0.02 34 0 0 0
TOTAL CALL 20 12,011 -2
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 152 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 113 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 101 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 22 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 110 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 48 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 533 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 +0.02 28 0 647 0
29SEP26 11.00 P 0.60 0.60 0.60 0.57 +0.07 0 7 2,053 -7
29SEP26 11.50 P 0.00 0.00 0.00 1.07 +0.09 0 0 0 -921
29SEP26 12.00 P 0.00 0.00 0.00 1.57 +0.09 0 0 38 0
29SEP26 12.50 P 0.00 0.00 0.00 2.10 +0.12 110 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.60 +0.12 128 0 615 0
29SEP26 13.50 P 0.00 0.00 0.00 3.10 +0.12 144 0 1,023 0
29SEP26 14.00 P 0.00 0.00 0.00 3.61 +0.13 169 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.11 +0.13 184 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.61 +0.13 199 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 5.11 +0.13 213 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.61 +0.13 227 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.11 +0.13 240 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.61 +0.13 252 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.11 +0.13 263 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.61 +0.13 274 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.11 +0.13 285 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.61 +0.13 296 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.11 +0.13 306 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 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 33 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.05 0.00 32 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.08 0.00 31 0 4,041 0
29OCT26 9.75 P 0.15 0.15 0.14 0.13 +0.01 31 22 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.21 +0.02 31 0 68 0
29OCT26 10.50 P 0.00 0.00 0.00 0.43 +0.04 31 0 324 0
29OCT26 11.00 P 0.00 0.00 0.00 0.74 +0.04 31 0 365 0
29OCT26 11.50 P 0.00 0.00 0.00 1.14 +0.07 32 0 31 0
29OCT26 12.00 P 0.00 0.00 0.00 1.59 +0.07 32 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 2.10 +0.12 41 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 2.60 +0.12 47 0 15 0
29OCT26 13.50 P 0.00 0.00 0.00 3.10 +0.12 54 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.61 +0.13 62 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.11 +0.13 68 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.61 +0.13 73 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.11 +0.13 78 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.61 +0.13 83 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.11 +0.13 88 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.04 0.00 33 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.06 0.00 33 0 46 0
27NOV26 9.00 P 0.00 0.00 0.00 0.09 0.00 33 0 43 0
27NOV26 9.25 P 0.00 0.00 0.00 0.13 0.00 32 0 24 0
27NOV26 9.50 P 0.19 0.19 0.19 0.19 +0.01 33 2 42 +2
27NOV26 9.75 P 0.00 0.00 0.00 0.26 +0.02 32 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.35 +0.02 32 0 108 0
27NOV26 10.50 P 0.59 0.59 0.59 0.58 +0.03 32 3 47 -3
27NOV26 11.00 P 0.98 0.98 0.98 0.89 +0.04 33 5 5,032 +5
27NOV26 11.50 P 0.00 0.00 0.00 1.29 +0.08 36 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.71 +0.09 37 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 2.17 +0.12 40 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.65 +0.14 44 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 3.13 +0.15 46 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 3.61 +0.13 48 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.11 +0.13 52 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.61 +0.13 56 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.11 +0.13 60 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.61 +0.13 64 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.11 +0.13 68 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 0.00 32 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 0.00 33 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 +0.01 34 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 0.00 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 0.00 33 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 +0.01 33 0 73 0
30DEC26 9.50 P 0.00 0.00 0.00 0.29 +0.02 33 0 65 0
30DEC26 9.75 P 0.00 0.00 0.00 0.37 +0.02 33 0 200 0
30DEC26 10.00 P 0.50 0.51 0.50 0.47 +0.02 33 205 922 +205
30DEC26 10.50 P 0.79 0.79 0.79 0.70 +0.02 32 15 305 +4
30DEC26 11.00 P 0.00 0.00 0.00 1.00 +0.04 33 0 236 0
30DEC26 11.50 P 0.00 0.00 0.00 1.40 +0.10 35 0 42 0
30DEC26 12.00 P 0.00 0.00 0.00 1.79 +0.09 36 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 2.23 +0.12 38 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.69 +0.14 40 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.15 +0.14 41 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 3.63 +0.14 43 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.11 +0.13 44 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.61 +0.13 48 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 5.11 +0.13 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.61 +0.13 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.11 +0.13 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.61 +0.13 60 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.11 +0.13 63 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.61 +0.13 66 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.11 +0.13 68 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.61 +0.13 70 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.11 +0.13 73 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.11 +0.02 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.14 +0.02 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.18 +0.02 34 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.22 +0.01 33 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.28 +0.02 33 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.34 +0.02 33 0 24 0
30MAR27 9.25 P 0.00 0.00 0.00 0.42 +0.02 33 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.50 +0.01 33 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.60 +0.01 33 0 52 0
30MAR27 10.00 P 0.00 0.00 0.00 0.70 +0.01 33 0 74 0
30MAR27 10.50 P 0.00 0.00 0.00 0.98 +0.08 34 0 41 0
30MAR27 11.00 P 0.00 0.00 0.00 1.26 +0.08 34 0 83 0
30MAR27 11.50 P 0.00 0.00 0.00 1.60 +0.09 34 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 1.93 +0.05 33 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.38 +0.12 35 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.80 +0.13 36 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.24 +0.13 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.69 +0.14 37 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.15 +0.14 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.63 +0.15 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.13 +0.15 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.61 +0.13 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.11 +0.13 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.61 +0.13 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.11 +0.13 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.61 +0.13 51 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.11 +0.13 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.61 +0.13 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.11 +0.13 57 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 0.00 32 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.22 0.00 33 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.27 +0.01 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.34 +0.03 33 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 0.40 +0.02 33 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.48 +0.03 33 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.57 +0.02 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.67 +0.05 33 0 33 0
29JUN27 9.75 P 0.00 0.00 0.00 0.78 +0.06 33 0 18 0
29JUN27 10.00 P 0.90 0.90 0.90 0.89 +0.05 33 3 182 +3
29JUN27 10.50 P 0.00 0.00 0.00 1.09 +0.03 32 0 290 0
29JUN27 11.00 P 0.00 0.00 0.00 1.42 +0.05 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.74 +0.05 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.13 +0.08 34 0 35 0
29JUN27 12.50 P 0.00 0.00 0.00 2.51 +0.09 35 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 2.92 +0.11 35 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 3.34 +0.12 36 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.78 +0.13 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.23 +0.14 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.69 +0.13 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.16 +0.14 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.61 +0.12 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.11 +0.13 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.61 +0.13 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.11 +0.13 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.61 +0.13 45 0 0 0
29SEP27 8.00 P 0.40 0.40 0.40 0.41 +0.02 34 2 6 +2
29SEP27 8.25 P 0.00 0.00 0.00 0.48 +0.02 34 0 6 0
29SEP27 8.50 P 0.54 0.54 0.54 0.54 +0.02 34 1 11 +1
29SEP27 8.75 P 0.00 0.00 0.00 0.63 +0.03 34 0 1 0
29SEP27 9.00 P 0.71 0.71 0.71 0.72 +0.02 34 4 4 +4
29SEP27 9.25 P 0.00 0.00 0.00 0.82 +0.02 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.92 +0.02 33 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.04 +0.03 33 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 1.16 +0.03 33 0 5 0
29SEP27 10.50 P 0.00 0.00 0.00 1.43 +0.04 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.71 +0.04 33 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 2.02 +0.04 32 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.37 +0.06 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.76 +0.10 33 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.14 +0.10 33 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.54 +0.11 33 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.93 +0.09 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.41 +0.07 34 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.84 +0.07 34 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.28 +0.07 34 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.73 +0.07 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.19 +0.08 34 0 0 0
TOTAL PUT 269 20,120 -705
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$ 0.880
29SEP26 0.45 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.28 -0.02 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.23 -0.02 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.18 -0.02 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.13 -0.02 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.08 -0.02 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.04 -0.01 59 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.01 -0.01 48 0 200 0
29SEP26 0.95 C 0.00 0.00 0.00 0.01 0.00 89 0 270 0
29SEP26 1.00 C 0.00 0.00 0.00 0.01 0.00 122 0 176 0
29SEP26 1.05 C 0.00 0.00 0.00 0.01 0.00 150 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.01 0.00 176 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 199 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 221 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 260 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 278 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 326 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 355 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 368 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 381 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 393 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 405 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 417 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 428 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 438 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 449 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 468 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 487 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 504 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.39 -0.01 129 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.34 -0.01 110 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.29 -0.01 93 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.24 -0.01 77 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.19 -0.01 62 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29OCT26 0.90 C 0.02 0.02 0.02 0.02 -0.01 25 20 20 +20
29OCT26 0.95 C 0.01 0.01 0.01 0.01 -0.01 30 20 50 +20
29OCT26 1.00 C 0.00 0.00 0.00 0.01 0.00 41 0 33 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 51 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.39 -0.01 91 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.34 -0.01 78 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.29 -0.01 65 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.24 -0.01 54 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.05 0.00 39 0 1 0
27NOV26 0.95 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.02 0.00 39 0 8 0
27NOV26 1.05 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
27NOV26 1.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.39 -0.01 71 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.34 -0.01 60 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.29 -0.01 50 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.08 -0.01 34 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.04 0.00 44 0 450 0
30DEC26 1.05 C 0.02 0.02 0.02 0.02 -0.01 38 1 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 56 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 66 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 79 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.45 0.00 71 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.39 -0.01 43 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.34 -0.02 34 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.21 -0.02 36 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.12 -0.01 39 0 50 0
30MAR27 0.90 C 0.00 0.00 0.00 0.09 -0.01 37 0 50 0
30MAR27 0.95 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.02 0.00 38 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.01 0.00 34 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.45 -0.01 55 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.40 -0.01 46 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.35 -0.02 38 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.31 -0.01 41 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.23 -0.02 38 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.20 -0.01 40 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.12 -0.01 39 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.10 -0.01 39 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.07 -0.01 39 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.05 -0.01 40 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.04 -0.01 39 0 14 0
29JUN27 1.25 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.02 -0.01 36 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.45 -0.01 55 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.40 -0.02 47 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.36 -0.01 48 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.31 -0.02 41 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.27 -0.02 40 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.24 -0.02 42 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.17 -0.02 38 0 0 0
29SEP27 0.85 C 0.16 0.16 0.15 0.15 -0.02 40 50 80 +50
29SEP27 0.90 C 0.00 0.00 0.00 0.12 -0.03 37 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.06 -0.02 37 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
TOTAL CALL 91 3,360 +90
29SEP26 0.45 P 0.00 0.00 0.00 0.01 0.00 449 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 389 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 +0.01 49 0 4 0
29SEP26 0.95 P 0.00 0.00 0.00 0.08 +0.02 90 0 130 0
29SEP26 1.00 P 0.00 0.00 0.00 0.12 +0.01 0 0 1 0
29SEP26 1.05 P 0.00 0.00 0.00 0.17 +0.01 0 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.22 +0.01 0 0 34 0
29SEP26 1.15 P 0.00 0.00 0.00 0.27 +0.01 0 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.32 +0.01 0 0 0 0
29SEP26 1.25 P 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.42 +0.01 0 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29OCT26 0.85 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.05 +0.01 37 0 30 0
29OCT26 0.95 P 0.00 0.00 0.00 0.08 +0.01 32 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.13 +0.02 44 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.18 +0.02 54 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.22 +0.01 0 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.28 +0.02 72 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.33 +0.02 79 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.38 +0.02 87 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.43 +0.02 94 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.48 +0.02 100 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.53 +0.02 106 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.58 +0.02 112 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.23 +0.02 48 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.28 +0.02 54 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.33 +0.02 60 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.38 +0.02 66 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.43 +0.02 71 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.48 +0.02 76 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.53 +0.02 80 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.58 +0.02 85 0 0 0
30DEC26 0.45 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 +0.01 37 0 10 0
30DEC26 0.90 P 0.07 0.07 0.07 0.08 +0.02 40 4 8 +4
30DEC26 0.95 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.15 +0.01 42 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.19 +0.02 42 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.23 +0.01 40 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.28 +0.02 45 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.33 +0.02 50 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.38 +0.02 55 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.43 +0.02 59 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.48 +0.02 63 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.53 +0.02 67 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.58 +0.02 71 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.63 +0.02 74 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.68 +0.02 78 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.73 +0.02 81 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.78 +0.02 84 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.83 +0.02 87 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.88 +0.02 90 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.93 +0.02 92 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.98 +0.02 95 0 0 0
30MAR27 0.45 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 40 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 37 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 0.00 36 0 50 0
30MAR27 0.90 P 0.00 0.00 0.00 0.10 0.00 38 0 52 0
30MAR27 0.95 P 0.00 0.00 0.00 0.13 +0.01 37 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.21 +0.01 41 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.25 +0.02 42 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.29 +0.01 41 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.34 +0.02 45 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.38 +0.02 42 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.43 +0.02 46 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.48 +0.02 49 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.53 +0.02 51 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.58 +0.02 54 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.63 +0.02 57 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.68 +0.02 59 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.73 +0.02 62 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.78 +0.02 64 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.83 +0.02 67 0 0 0
29JUN27 0.45 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 41 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.10 +0.01 41 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.12 0.00 38 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.15 0.00 38 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.19 +0.01 41 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.27 +0.02 43 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.31 +0.02 43 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.35 +0.02 43 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.39 +0.01 42 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.44 +0.02 45 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.48 +0.02 42 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.53 +0.02 45 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.58 +0.02 47 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.63 +0.02 49 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.68 +0.02 51 0 0 0
29SEP27 0.45 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP27 0.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 0.55 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP27 0.60 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP27 0.65 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP27 0.70 P 0.00 0.00 0.00 0.05 -0.01 37 0 20 0
29SEP27 0.75 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29SEP27 0.85 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.17 -0.01 34 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.21 0.00 36 0 20 0
29SEP27 1.05 P 0.00 0.00 0.00 0.24 0.00 34 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.28 0.00 35 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.32 0.00 34 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.36 0.00 34 0 2 0
29SEP27 1.25 P 0.00 0.00 0.00 0.41 +0.01 37 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.45 +0.01 35 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.49 +0.01 32 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.54 +0.02 35 0 0 0
TOTAL PUT 4 645 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 2.940
29SEP26 1.85 C 0.00 0.00 0.00 1.09 -0.03 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.99 -0.03 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.94 -0.03 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.64 -0.03 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.54 -0.03 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.44 -0.03 0 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.34 -0.03 0 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.24 -0.03 0 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.14 -0.03 0 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.06 -0.02 29 0 10 0
29SEP26 3.00 C 0.00 0.00 0.00 0.02 0.00 34 0 108 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 45 0 69 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 63 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 79 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 94 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 121 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 146 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 157 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 168 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 179 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 189 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 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.10 -0.02 76 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.05 -0.02 72 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.00 -0.02 68 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.95 -0.02 64 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.85 -0.02 56 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.64 -0.03 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.54 -0.03 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.44 -0.03 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.34 -0.04 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.26 -0.03 24 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
29OCT26 2.90 C 0.11 0.11 0.11 0.11 -0.03 23 30 60 0
29OCT26 3.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 151 0
29OCT26 3.10 C 0.03 0.03 0.03 0.04 -0.01 26 1 104 +1
29OCT26 3.20 C 0.00 0.00 0.00 0.02 -0.01 26 0 29 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 -0.01 26 0 15 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.75 -0.03 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.65 -0.03 0 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.55 -0.03 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.45 -0.04 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.36 -0.04 20 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.28 -0.04 23 0 0 0
27NOV26 2.80 C 0.19 0.19 0.19 0.21 -0.03 24 30 0 -30
27NOV26 2.90 C 0.13 0.14 0.13 0.16 -0.02 27 120 146 -120
27NOV26 3.00 C 0.00 0.00 0.00 0.10 -0.03 24 0 153 0
27NOV26 3.10 C 0.00 0.00 0.00 0.07 -0.02 25 0 120 0
27NOV26 3.20 C 0.00 0.00 0.00 0.04 -0.02 24 0 84 0
27NOV26 3.30 C 0.00 0.00 0.00 0.03 -0.01 27 0 2 0
27NOV26 3.40 C 0.00 0.00 0.00 0.02 -0.01 27 0 2 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.76 -0.03 28 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.66 -0.03 23 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.56 -0.04 18 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.47 -0.03 22 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.38 -0.04 22 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.31 -0.03 24 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.24 -0.03 24 0 61 0
30DEC26 2.90 C 0.00 0.00 0.00 0.19 -0.02 26 0 121 0
30DEC26 3.00 C 0.14 0.14 0.14 0.14 -0.01 26 19 145 -19
30DEC26 3.10 C 0.00 0.00 0.00 0.10 -0.01 25 0 278 0
30DEC26 3.20 C 0.00 0.00 0.00 0.07 -0.01 25 0 418 0
30DEC26 3.30 C 0.00 0.00 0.00 0.05 -0.01 26 0 104 0
30DEC26 3.40 C 0.00 0.00 0.00 0.03 -0.01 25 0 49 0
30DEC26 3.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.12 -0.02 29 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.07 -0.03 25 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.02 -0.03 20 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.88 -0.04 28 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.78 -0.03 23 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.69 -0.03 25 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.60 -0.03 24 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.52 -0.03 25 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.44 -0.03 24 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.37 -0.03 24 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.31 -0.04 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.25 -0.04 24 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.21 -0.03 25 0 1 0
30MAR27 3.10 C 0.00 0.00 0.00 0.16 -0.03 24 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.13 -0.02 25 0 623 0
30MAR27 3.30 C 0.00 0.00 0.00 0.11 -0.01 26 0 463 0
30MAR27 3.40 C 0.00 0.00 0.00 0.08 -0.01 25 0 796 0
30MAR27 3.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 1,101 0
30MAR27 3.60 C 0.00 0.00 0.00 0.05 -0.01 26 0 530 0
30MAR27 3.70 C 0.00 0.00 0.00 0.04 -0.01 26 0 34 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 -0.01 26 0 130 0
30MAR27 3.90 C 0.00 0.00 0.00 0.02 -0.01 25 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.13 -0.02 30 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.09 -0.03 35 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.04 -0.03 33 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.99 -0.03 31 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.90 -0.03 31 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.81 -0.03 30 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.72 -0.03 29 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.64 -0.03 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.56 -0.02 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.48 -0.03 27 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.41 -0.03 26 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.35 -0.03 26 0 2 0
29JUN27 2.90 C 0.00 0.00 0.00 0.29 -0.03 26 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.24 -0.03 25 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.20 -0.03 25 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.17 -0.02 26 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.11 -0.02 26 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 -0.03 24 0 31 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 -0.01 25 0 70 0
29JUN27 3.70 C 0.00 0.00 0.00 0.06 0.00 26 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.04 -0.01 25 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.03 -0.01 24 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 15 0
29JUN27 4.10 C 0.00 0.00 0.00 0.01 -0.01 22 0 30 0
29SEP27 2.00 C 0.00 0.00 0.00 0.99 -0.03 28 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.90 -0.03 28 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.81 -0.03 27 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.73 -0.02 28 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.65 -0.03 28 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.58 -0.02 28 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.51 -0.02 28 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.44 -0.03 27 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.38 -0.03 26 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.05 0.00 26 0 10 0
TOTAL CALL 200 6,760 -168
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 171 0 47 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 149 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 127 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 107 0 51 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 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 0.02 +0.01 30 0 60 0
29SEP26 3.00 P 0.00 0.00 0.00 0.08 +0.03 35 0 721 0
29SEP26 3.10 P 0.00 0.00 0.00 0.17 +0.03 46 0 103 0
29SEP26 3.20 P 0.00 0.00 0.00 0.27 +0.03 65 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.37 +0.03 81 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.47 +0.03 96 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.58 +0.04 130 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.68 +0.04 144 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.78 +0.04 159 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.88 +0.04 172 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.98 +0.04 184 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.08 +0.04 196 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.18 +0.04 208 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.28 +0.04 219 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.38 +0.04 230 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.48 +0.04 241 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.58 +0.04 251 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.68 +0.04 261 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 82 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 66 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 51 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 37 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 28 0 35 0
29OCT26 2.80 P 0.04 0.04 0.04 0.03 0.00 23 1 21 +1
29OCT26 2.90 P 0.08 0.08 0.08 0.07 +0.01 25 2 19 0
29OCT26 3.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 189 0
29OCT26 3.10 P 0.00 0.00 0.00 0.19 +0.02 25 0 119 0
29OCT26 3.20 P 0.00 0.00 0.00 0.28 +0.03 29 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.37 +0.02 30 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.47 +0.03 36 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.58 +0.04 47 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.68 +0.04 52 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.78 +0.04 57 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.88 +0.04 62 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.98 +0.04 67 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.08 +0.04 71 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 43 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.02 0.00 27 0 10 0
27NOV26 2.70 P 0.04 0.04 0.04 0.04 +0.01 27 1 7 0
27NOV26 2.80 P 0.00 0.00 0.00 0.06 +0.01 25 0 15 0
27NOV26 2.90 P 0.11 0.11 0.11 0.10 +0.01 25 30 48 +30
27NOV26 3.00 P 0.17 0.17 0.15 0.15 +0.01 25 136 201 0
27NOV26 3.10 P 0.00 0.00 0.00 0.22 +0.02 26 0 313 0
27NOV26 3.20 P 0.00 0.00 0.00 0.30 +0.02 28 0 237 0
27NOV26 3.30 P 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.48 +0.03 32 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.58 +0.03 36 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.68 +0.04 40 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.78 +0.04 44 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.88 +0.04 47 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.98 +0.04 51 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.08 +0.04 54 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 26 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 25 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 +0.01 27 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 0.00 25 0 21 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 +0.01 24 0 98 0
30DEC26 3.00 P 0.00 0.00 0.00 0.18 +0.02 26 0 192 0
30DEC26 3.10 P 0.00 0.00 0.00 0.24 +0.01 26 0 220 0
30DEC26 3.20 P 0.00 0.00 0.00 0.32 +0.02 27 0 265 0
30DEC26 3.30 P 0.00 0.00 0.00 0.40 +0.02 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.49 +0.03 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.58 +0.03 30 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.68 +0.04 34 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.78 +0.04 37 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.88 +0.04 40 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.98 +0.04 43 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.08 +0.04 45 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.18 +0.04 48 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.28 +0.04 51 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.38 +0.04 53 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.48 +0.04 56 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.58 +0.04 58 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.68 +0.04 60 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 0.00 26 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 26 0 6 0
30MAR27 2.60 P 0.07 0.07 0.07 0.07 0.00 26 1 10 +1
30MAR27 2.70 P 0.00 0.00 0.00 0.10 0.00 26 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.13 0.00 25 0 17 0
30MAR27 2.90 P 0.00 0.00 0.00 0.18 +0.01 26 0 46 0
30MAR27 3.00 P 0.00 0.00 0.00 0.22 0.00 24 0 32 0
30MAR27 3.10 P 0.00 0.00 0.00 0.29 +0.02 26 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.36 +0.03 26 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.44 +0.04 27 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.52 +0.04 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.60 +0.04 28 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.69 +0.02 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.78 +0.02 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.88 +0.03 31 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.98 +0.03 33 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.08 +0.04 36 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.18 +0.04 37 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.28 +0.04 39 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.38 +0.04 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.48 +0.04 43 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.58 +0.04 45 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.68 +0.04 47 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.02 0.00 26 0 2 0
29JUN27 2.20 P 0.00 0.00 0.00 0.03 -0.01 25 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.05 0.00 26 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.07 0.00 26 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 6 0
29JUN27 2.60 P 0.00 0.00 0.00 0.12 0.00 25 0 12 0
29JUN27 2.70 P 0.00 0.00 0.00 0.16 0.00 25 0 33 0
29JUN27 2.80 P 0.00 0.00 0.00 0.20 0.00 25 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.25 0.00 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.30 0.00 24 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.36 0.00 23 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.43 +0.01 24 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.50 +0.01 23 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.57 +0.01 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.65 +0.01 22 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.73 +0.01 21 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.82 +0.02 21 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.91 +0.02 21 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.00 +0.02 19 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.09 +0.02 13 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.07 0.00 26 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 0.11 0.11 0.11 0.12 0.00 26 1 2 +1
29SEP27 2.60 P 0.00 0.00 0.00 0.15 0.00 25 0 2 0
29SEP27 2.70 P 0.00 0.00 0.00 0.19 0.00 25 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.29 +0.01 25 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.34 +0.01 25 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.40 +0.01 25 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.47 +0.01 25 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.53 +0.01 24 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.61 +0.02 24 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.68 +0.01 23 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.76 +0.02 23 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.84 +0.01 22 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.93 +0.02 23 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.01 +0.01 20 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.10 +0.02 19 0 0 0
TOTAL PUT 172 7,342 +33
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$ 20.720
29SEP26 15.50 C 0.00 0.00 0.00 5.23 -0.10 113 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.73 -0.10 101 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.23 -0.10 90 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.73 -0.10 79 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 3.23 -0.10 68 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.73 -0.10 58 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 2.23 -0.10 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.73 -0.10 37 0 8 0
29SEP26 19.50 C 0.00 0.00 0.00 1.24 -0.11 34 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 0.80 -0.10 36 0 71 0
29SEP26 21.00 C 0.14 0.14 0.14 0.19 -0.07 35 2 111 -2
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 96 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 122 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 276 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 262 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 96 0 196 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 109 0 124 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 122 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 134 0 76 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 146 0 49 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 157 0 77 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 168 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 178 0 83 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 188 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 197 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 206 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 215 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 223 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 232 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 240 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 247 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 255 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 262 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 269 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 276 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 289 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 296 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 302 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 308 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 323 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 336 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 362 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 5.27 -0.07 40 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.78 -0.07 40 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.29 -0.07 39 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.81 -0.10 39 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.26 -0.19 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.90 -0.10 39 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.48 -0.10 39 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.09 -0.09 39 0 9 0
29OCT26 19.50 C 0.00 0.00 0.00 1.79 -0.06 42 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 1.46 -0.06 41 0 30 0
29OCT26 21.00 C 0.00 0.00 0.00 0.92 -0.06 40 0 57 0
29OCT26 22.00 C 0.00 0.00 0.00 0.55 -0.05 40 0 112 0
29OCT26 23.00 C 0.23 0.29 0.23 0.30 -0.04 39 5 55 +2
29OCT26 24.00 C 0.12 0.16 0.12 0.16 -0.02 40 40 180 0
29OCT26 25.00 C 0.10 0.10 0.08 0.08 -0.01 40 5 136 +2
29OCT26 26.00 C 0.05 0.05 0.05 0.04 -0.01 40 1 60 0
29OCT26 27.00 C 0.03 0.03 0.03 0.02 0.00 41 14 87 -14
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 173 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 46 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
27NOV26 16.00 C 0.00 0.00 0.00 4.89 -0.09 41 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.43 -0.10 41 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.92 -0.17 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.51 -0.16 37 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.17 -0.10 41 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.80 -0.09 41 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.45 -0.09 41 0 15 0
27NOV26 19.50 C 2.09 2.09 2.09 2.19 -0.05 43 15 41 +15
27NOV26 20.00 C 0.00 0.00 0.00 1.83 -0.09 41 0 97 0
27NOV26 21.00 C 0.00 0.00 0.00 1.37 -0.06 42 0 63 0
27NOV26 22.00 C 0.00 0.00 0.00 0.97 -0.05 41 0 51 0
27NOV26 23.00 C 0.00 0.00 0.00 0.67 -0.05 41 0 105 0
27NOV26 24.00 C 0.00 0.00 0.00 0.45 -0.04 41 0 164 0
27NOV26 25.00 C 0.00 0.00 0.00 0.29 -0.03 41 0 90 0
27NOV26 26.00 C 0.00 0.00 0.00 0.19 -0.02 41 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 128 0
27NOV26 28.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 116 0
27NOV26 29.00 C 0.00 0.00 0.00 0.05 0.00 42 0 77 0
27NOV26 30.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 108 0
27NOV26 31.00 C 0.00 0.00 0.00 0.02 0.00 42 0 44 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 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 5.42 -0.16 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.99 -0.15 38 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 4.55 -0.16 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.14 -0.15 38 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.76 -0.14 39 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 3.44 -0.09 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.09 -0.09 41 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 2.76 -0.09 41 0 5 0
30DEC26 19.50 C 0.00 0.00 0.00 2.52 -0.04 42 0 25 0
30DEC26 20.00 C 0.00 0.00 0.00 2.24 -0.03 42 0 158 0
30DEC26 21.00 C 0.00 0.00 0.00 1.74 -0.04 42 0 320 0
30DEC26 22.00 C 1.19 1.19 1.19 1.33 -0.05 42 15 270 +15
30DEC26 23.00 C 0.00 0.00 0.00 1.00 -0.05 41 0 129 0
30DEC26 24.00 C 0.00 0.00 0.00 0.74 -0.04 41 0 30 0
30DEC26 25.00 C 0.00 0.00 0.00 0.54 -0.04 41 0 87 0
30DEC26 26.00 C 0.00 0.00 0.00 0.39 -0.03 41 0 34 0
30DEC26 27.00 C 0.00 0.00 0.00 0.28 -0.02 41 0 11 0
30DEC26 28.00 C 0.00 0.00 0.00 0.20 -0.01 41 0 38 0
30DEC26 29.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 46 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 79 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 152 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 0.00 42 0 44 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 41 0 57 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,475 0
30DEC26 36.00 C 0.05 0.05 0.05 0.01 0.00 41 15 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 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 48 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 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 57 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 61 0 1 0
30MAR27 15.50 C 5.63 5.63 5.63 5.82 -0.14 39 2 8 +2
30MAR27 16.00 C 0.00 0.00 0.00 5.42 -0.14 39 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.04 -0.14 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.64 -0.17 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.29 -0.17 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.96 -0.20 39 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 3.65 -0.18 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.36 -0.17 39 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 3.23 -0.06 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.97 -0.06 42 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 2.53 -0.02 42 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 2.12 -0.03 42 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 1.76 -0.04 42 0 48 0
30MAR27 24.00 C 0.00 0.00 0.00 1.45 -0.04 42 0 123 0
30MAR27 25.00 C 1.13 1.13 1.13 1.20 -0.03 42 1 30 0
30MAR27 26.00 C 0.00 0.00 0.00 0.98 -0.03 42 0 26 0
30MAR27 27.00 C 0.00 0.00 0.00 0.80 -0.02 42 0 321 0
30MAR27 28.00 C 0.00 0.00 0.00 0.65 -0.02 42 0 25 0
30MAR27 29.00 C 0.00 0.00 0.00 0.53 -0.01 42 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.43 -0.01 42 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.34 -0.01 41 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.28 -0.01 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.06 0.00 41 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.05 0.00 42 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.02 0.00 40 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 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 6.11 -0.11 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.73 -0.10 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.35 -0.09 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.99 -0.09 47 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 4.64 -0.09 46 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 4.32 -0.09 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.00 -0.09 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.72 -0.08 46 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 3.44 -0.08 45 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 3.18 -0.08 45 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 2.70 -0.08 45 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 2.30 -0.07 45 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 1.95 -0.06 44 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.64 -0.06 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.39 -0.05 44 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 1.17 -0.04 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.98 -0.04 44 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.82 -0.04 44 0 17 0
29JUN27 29.00 C 0.00 0.00 0.00 0.69 -0.03 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.58 -0.03 44 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 0.48 -0.03 44 0 7 0
29JUN27 32.00 C 0.00 0.00 0.00 0.41 -0.02 44 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.34 -0.02 44 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.28 -0.02 44 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.24 -0.02 44 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 0.20 -0.01 44 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.17 -0.01 44 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 23 0
29SEP27 16.00 C 0.00 0.00 0.00 5.81 -0.10 48 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.44 -0.10 47 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.09 -0.10 47 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.76 -0.10 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.44 -0.10 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.15 -0.09 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.87 -0.09 46 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.61 -0.09 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.37 -0.08 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.92 -0.08 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.52 -0.08 45 0 2 0
29SEP27 23.00 C 0.00 0.00 0.00 2.20 -0.07 45 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.90 -0.06 45 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.65 -0.06 44 0 3 0
29SEP27 26.00 C 0.00 0.00 0.00 1.42 -0.06 44 0 27 0
29SEP27 27.00 C 0.00 0.00 0.00 1.24 -0.05 44 0 17 0
29SEP27 28.00 C 0.00 0.00 0.00 1.08 -0.04 44 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 0.94 -0.04 44 0 2 0
29SEP27 30.00 C 0.99 0.99 0.99 0.82 -0.04 44 2 2 0
29SEP27 31.00 C 0.88 0.88 0.88 0.70 -0.04 44 2 15 0
29SEP27 32.00 C 0.00 0.00 0.00 0.62 -0.03 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.54 -0.03 44 0 0 0
TOTAL CALL 119 15,717 +20
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 124 0 17 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 112 0 11 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 72 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 88 0 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 69 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 109 0
29SEP26 19.50 P 0.02 0.02 0.02 0.02 -0.01 37 4 174 0
29SEP26 20.00 P 0.17 0.17 0.05 0.06 -0.01 34 10 203 -1
29SEP26 21.00 P 0.64 0.64 0.47 0.45 +0.02 33 13 460 -3
29SEP26 22.00 P 1.60 1.60 1.38 1.29 +0.05 33 25 612 -6
29SEP26 23.00 P 2.55 2.64 2.55 2.29 +0.10 53 6 213 -2
29SEP26 24.00 P 0.00 0.00 0.00 3.35 +0.17 97 0 490 0
29SEP26 25.00 P 0.00 0.00 0.00 4.41 +0.15 134 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 5.43 +0.17 159 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.42 +0.16 176 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.43 +0.23 196 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.42 +0.24 209 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 9.42 +0.14 225 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.43 +0.23 244 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.43 +0.23 259 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.43 +0.23 272 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 13.42 +0.14 280 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 14.43 +0.23 297 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 15.42 +0.16 305 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 16.43 +0.17 320 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 17.43 +0.23 332 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.43 +0.17 343 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 19.42 +0.20 350 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 20.43 +0.17 364 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 21.43 +0.23 375 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 22.43 +0.23 384 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 23.43 +0.23 392 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 24.42 +0.22 396 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 25.43 +0.23 410 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 26.43 +0.23 418 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 27.37 +0.17 395 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 28.37 +0.12 403 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 29.37 +0.18 410 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 31.87 +0.18 428 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 34.37 +0.18 444 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 36.87 +0.12 460 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 39.32 +0.07 433 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 0.00 42 0 21 0
29OCT26 16.50 P 0.00 0.00 0.00 0.03 0.00 41 0 25 0
29OCT26 17.00 P 0.00 0.00 0.00 0.05 0.00 40 0 59 0
29OCT26 17.50 P 0.00 0.00 0.00 0.08 0.00 39 0 34 0
29OCT26 18.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 76 0
29OCT26 18.50 P 0.24 0.24 0.24 0.21 0.00 39 1 25 +1
29OCT26 19.00 P 0.42 0.42 0.37 0.33 +0.01 40 16 121 +13
29OCT26 19.50 P 0.60 0.61 0.60 0.45 -0.01 38 4 64 +2
29OCT26 20.00 P 0.85 0.85 0.67 0.63 0.00 38 9 239 +3
29OCT26 21.00 P 0.00 0.00 0.00 1.09 +0.01 38 0 144 0
29OCT26 22.00 P 2.00 2.00 1.99 1.71 +0.01 37 11 290 0
29OCT26 23.00 P 0.00 0.00 0.00 2.57 +0.12 42 0 407 0
29OCT26 24.00 P 0.00 0.00 0.00 3.49 +0.13 46 0 191 0
29OCT26 25.00 P 0.00 0.00 0.00 4.45 +0.15 52 0 51 0
29OCT26 26.00 P 0.00 0.00 0.00 5.43 +0.17 57 0 36 0
29OCT26 27.00 P 0.00 0.00 0.00 6.43 +0.17 64 0 10 0
29OCT26 28.00 P 0.00 0.00 0.00 7.43 +0.23 71 0 0 -1
29OCT26 29.00 P 0.00 0.00 0.00 8.42 +0.24 76 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.43 +0.15 82 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.43 +0.23 88 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.43 +0.23 93 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.43 +0.23 98 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 13.43 +0.15 103 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.09 0.00 41 0 8 0
27NOV26 16.50 P 0.00 0.00 0.00 0.13 0.00 41 0 20 0
27NOV26 17.00 P 0.00 0.00 0.00 0.19 0.00 41 0 3 0
27NOV26 17.50 P 0.00 0.00 0.00 0.27 0.00 41 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 0.37 0.00 41 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.50 +0.01 41 0 11 0
27NOV26 19.00 P 0.66 0.66 0.66 0.64 +0.01 41 1 31 +1
27NOV26 19.50 P 0.00 0.00 0.00 0.81 +0.01 41 0 38 0
27NOV26 20.00 P 0.00 0.00 0.00 1.02 +0.03 41 0 32 0
27NOV26 21.00 P 1.56 1.56 1.56 1.50 +0.02 40 5 213 +5
27NOV26 22.00 P 0.00 0.00 0.00 2.08 0.00 39 0 132 0
27NOV26 23.00 P 0.00 0.00 0.00 2.83 +0.05 41 0 136 0
27NOV26 24.00 P 0.00 0.00 0.00 3.73 +0.17 45 0 113 0
27NOV26 25.00 P 0.00 0.00 0.00 4.61 +0.13 47 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 5.43 +0.05 44 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 6.43 +0.12 49 0 13 0
27NOV26 28.00 P 0.00 0.00 0.00 7.43 +0.16 54 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 8.42 +0.17 58 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.43 +0.15 63 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.43 +0.19 67 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.43 +0.19 71 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 12.43 +0.19 74 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 13.43 +0.15 78 0 0 0
30DEC26 15.50 P 0.21 0.21 0.19 0.14 0.00 41 3 12 +2
30DEC26 16.00 P 0.26 0.26 0.25 0.19 0.00 41 9 17 +9
30DEC26 16.50 P 0.00 0.00 0.00 0.27 +0.01 41 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 0.36 +0.01 41 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 0.46 0.00 41 0 27 0
30DEC26 18.00 P 0.70 0.70 0.60 0.58 +0.01 41 2 24 +2
30DEC26 18.50 P 0.79 0.79 0.79 0.71 +0.01 40 2 30 +2
30DEC26 19.00 P 0.00 0.00 0.00 0.88 +0.01 40 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 1.07 +0.01 40 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 1.28 +0.01 40 0 182 0
30DEC26 21.00 P 0.00 0.00 0.00 1.77 0.00 39 0 392 0
30DEC26 22.00 P 2.50 2.50 2.50 2.36 -0.01 39 6 389 0
30DEC26 23.00 P 0.00 0.00 0.00 3.17 +0.12 42 0 87 0
30DEC26 24.00 P 0.00 0.00 0.00 3.97 +0.18 44 0 210 0
30DEC26 25.00 P 0.00 0.00 0.00 4.80 +0.13 45 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 5.64 +0.11 45 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 6.54 +0.12 46 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 7.47 +0.12 47 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 8.43 +0.13 49 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 9.43 +0.15 53 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 10.43 +0.18 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.43 +0.19 59 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 12.43 +0.19 63 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 13.43 +0.15 65 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.43 +0.17 68 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.42 +0.16 70 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.43 +0.17 74 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.43 +0.19 76 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.43 +0.17 79 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 19.42 +0.18 81 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 20.43 +0.17 84 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 21.43 +0.19 86 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 22.43 +0.19 89 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 23.43 +0.19 91 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 24.42 +0.18 92 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 25.43 +0.19 95 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 26.43 +0.19 97 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 27.42 +0.18 98 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 28.42 +0.17 100 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.43 +0.02 42 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.54 +0.02 42 0 17 0
30MAR27 16.50 P 0.00 0.00 0.00 0.65 +0.02 41 0 8 0
30MAR27 17.00 P 0.00 0.00 0.00 0.75 0.00 41 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.89 +0.01 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.06 +0.02 40 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 1.23 +0.02 40 0 17 0
30MAR27 19.00 P 0.00 0.00 0.00 1.43 +0.03 40 0 67 0
30MAR27 19.50 P 0.00 0.00 0.00 1.64 +0.03 40 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 1.88 +0.03 40 0 1,180 0
30MAR27 21.00 P 2.56 2.56 2.56 2.39 +0.02 40 7 53 +7
30MAR27 22.00 P 0.00 0.00 0.00 2.95 -0.01 40 2 52 0
30MAR27 23.00 P 0.00 0.00 0.00 3.78 +0.09 43 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 4.46 +0.07 42 0 610 0
30MAR27 25.00 P 0.00 0.00 0.00 5.28 +0.13 44 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 6.09 +0.16 44 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 6.94 +0.17 45 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 7.81 +0.16 46 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 8.66 +0.12 45 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 9.57 +0.12 45 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 10.50 +0.12 46 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 11.46 +0.13 47 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 12.44 +0.19 49 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 13.43 +0.15 51 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 14.43 +0.17 53 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 15.42 +0.16 55 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 16.43 +0.16 57 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.43 +0.19 59 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.43 +0.17 61 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 19.42 +0.18 62 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 20.43 +0.17 65 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 21.43 +0.19 66 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 22.43 +0.19 68 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 23.43 +0.19 70 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 24.42 +0.18 71 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 25.43 +0.19 73 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 26.43 +0.19 75 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 27.42 +0.18 76 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 28.42 +0.17 77 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.26 +0.01 43 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.46 +0.01 43 0 21 0
29JUN27 16.50 P 0.00 0.00 0.00 1.67 +0.02 43 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 1.89 +0.02 42 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 2.13 +0.02 42 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 2.38 +0.02 42 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.65 +0.03 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.93 +0.03 42 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 3.21 +0.02 42 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 3.53 +0.04 42 0 19 0
29JUN27 21.00 P 0.00 0.00 0.00 4.16 +0.03 41 0 37 0
29JUN27 22.00 P 0.00 0.00 0.00 4.85 +0.04 41 0 32 0
29JUN27 23.00 P 0.00 0.00 0.00 5.56 +0.05 40 0 55 0
29JUN27 24.00 P 0.00 0.00 0.00 6.32 +0.05 40 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 7.10 +0.06 39 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 7.91 +0.06 38 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 8.73 +0.06 37 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 9.58 +0.07 36 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 10.44 +0.08 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.32 +0.08 30 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 12.20 +0.08 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.10 +0.08 0 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 14.01 +0.09 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.92 +0.09 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.84 +0.09 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.76 +0.09 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 17.69 +0.09 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 18.62 +0.09 0 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.79 +0.01 43 0 1 0
29SEP27 16.50 P 0.00 0.00 0.00 2.01 +0.01 43 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 2.25 +0.02 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.50 +0.02 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.75 +0.02 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.02 +0.02 42 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.31 +0.03 42 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.59 +0.02 42 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.89 +0.03 42 0 4 0
29SEP27 21.00 P 0.00 0.00 0.00 4.54 +0.03 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.21 +0.04 41 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 5.92 +0.04 41 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.65 +0.05 41 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.42 +0.05 40 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.20 +0.06 39 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 9.01 +0.05 39 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.83 +0.06 38 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.68 +0.07 37 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.53 +0.06 35 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.39 +0.06 33 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 13.28 +0.07 30 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 14.17 +0.08 0 0 3 0
TOTAL PUT 136 9,770 +34
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$ 78.450
25SEP26 59.00 C 0.00 0.00 0.00 19.45 -0.58 0 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 18.45 -0.52 0 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 17.45 -0.46 0 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 16.45 -0.58 0 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 15.45 -0.59 0 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 14.45 -0.52 0 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 13.45 -0.52 0 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 12.45 -0.52 0 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 11.45 -0.46 0 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 10.45 -0.52 0 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 9.45 -0.46 0 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 8.45 -0.58 0 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 7.45 -0.46 0 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 6.45 -0.53 0 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 5.45 -0.46 0 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 4.45 -0.46 0 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 3.45 -0.46 0 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 2.45 -0.46 0 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 1.45 -0.46 0 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.45 -0.49 0 0 0 -90
25SEP26 79.00 C 0.02 0.02 0.01 0.00 -0.15 0 72 379 +48
25SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 133 0
25SEP26 81.00 C 0.02 0.02 0.02 0.00 -0.08 0 18 164 0
25SEP26 82.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 46.46 -0.52 0 0 21 0
29SEP26 33.00 C 0.00 0.00 0.00 45.45 -0.66 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 44.46 -0.64 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 43.46 -0.64 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 42.46 -0.65 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 41.46 -0.65 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 40.46 -0.64 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 39.46 -0.64 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 38.46 -0.65 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 37.46 -0.65 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 36.46 -0.64 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 35.46 -0.64 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 34.46 -0.66 0 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 33.46 -0.66 0 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 32.47 -0.63 172 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.47 -0.63 164 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.47 -0.63 157 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.47 -0.51 150 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.47 -0.64 143 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.97 -0.52 125 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.47 -0.52 108 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.97 -0.52 91 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 18.47 -0.52 69 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 15.97 -0.64 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.47 -0.50 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.97 -0.46 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.47 -0.56 0 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 5.97 -0.46 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.47 -0.46 0 0 93 0
29SEP26 77.50 C 0.85 0.98 0.85 1.00 -0.48 8 54 356 +46
29SEP26 80.00 C 0.02 0.03 0.02 0.09 0.00 16 204 2,578 -4
29SEP26 82.50 C 0.02 0.02 0.01 0.02 +0.01 24 6 3,597 -6
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 6,233 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 3,880 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4,523 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,765 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 79 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 87 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 95 0 435 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 102 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 109 0 38 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 117 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 123 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 130 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 143 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 19.48 -0.64 0 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 18.48 -0.64 0 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 17.49 -0.63 64 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 16.49 -0.63 60 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 15.49 -0.63 55 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 14.49 -0.48 51 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 13.49 -0.48 46 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 12.49 -0.48 42 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 11.49 -0.45 37 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 10.49 -0.48 32 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 9.49 -0.46 24 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 8.49 -0.54 0 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 7.49 -0.46 0 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 6.49 -0.49 0 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 5.49 -0.46 0 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 4.49 -0.46 0 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 3.49 -0.46 0 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 2.50 -0.45 10 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 1.55 -0.43 10 0 0 0
02OCT26 78.00 C 0.64 0.75 0.64 0.73 -0.34 10 172 60 -15
02OCT26 79.00 C 0.22 0.25 0.21 0.25 -0.20 10 173 762 +89
02OCT26 80.00 C 0.00 0.00 0.00 0.09 -0.04 12 0 268 0
02OCT26 81.00 C 0.00 0.00 0.00 0.02 -0.06 12 0 64 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 -0.06 14 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 -0.05 18 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 -0.04 21 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 46.48 -0.68 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 45.48 -0.70 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 44.49 -0.61 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 43.49 -0.68 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 42.49 -0.62 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 41.53 -0.58 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 40.50 -0.68 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 39.50 -0.68 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 38.50 -0.69 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 37.51 -0.68 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 36.54 -0.65 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 35.51 -0.59 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 34.51 -0.69 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 33.52 -0.60 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 32.56 -0.54 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 31.57 -0.64 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 30.53 -0.68 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 29.53 -0.69 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 28.58 -0.65 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.04 -0.70 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.54 -0.57 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.05 -0.70 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.56 -0.70 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.07 -0.70 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.63 -0.46 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.15 -0.45 20 0 2 0
29OCT26 70.00 C 0.00 0.00 0.00 8.67 -0.44 17 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 6.22 -0.42 15 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 3.87 -0.40 13 0 90 0
29OCT26 77.50 C 1.82 1.82 1.74 1.84 -0.30 12 82 453 +8
29OCT26 80.00 C 0.60 0.62 0.60 0.66 -0.14 12 113 985 +43
29OCT26 82.50 C 0.18 0.19 0.15 0.19 -0.06 13 337 1,324 -89
29OCT26 85.00 C 0.05 0.05 0.05 0.05 -0.04 14 20 1,776 0
29OCT26 87.50 C 0.04 0.04 0.04 0.02 -0.01 15 4 1,023 -4
29OCT26 90.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 23 0 70 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 46.56 -0.68 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 45.56 -0.69 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 44.57 -0.69 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 43.57 -0.69 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 42.58 -0.70 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 41.58 -0.69 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 40.59 -0.70 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 39.59 -0.71 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 38.60 -0.69 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 37.60 -0.70 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 36.61 -0.69 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 35.61 -0.70 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 34.62 -0.69 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 33.62 -0.70 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 32.63 -0.69 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 31.63 -0.70 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 30.64 -0.70 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 29.65 -0.70 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 28.65 -0.71 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 26.16 -0.70 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 23.68 -0.69 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.19 -0.70 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.70 -0.71 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.22 -0.70 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 13.78 -0.46 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.34 -0.38 18 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 8.84 -0.45 13 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 6.45 -0.43 13 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 4.24 -0.39 13 0 0 0
27NOV26 77.50 C 2.32 2.35 2.32 2.38 -0.26 12 120 425 +60
27NOV26 80.00 C 1.10 1.16 1.08 1.11 -0.18 12 81 468 -5
27NOV26 82.50 C 0.49 0.51 0.44 0.49 -0.16 13 15 1,751 +2
27NOV26 85.00 C 0.19 0.19 0.19 0.23 -0.09 14 27 874 +7
27NOV26 87.50 C 0.10 0.10 0.10 0.10 -0.07 14 22 298 0
27NOV26 90.00 C 0.05 0.05 0.05 0.04 -0.05 15 30 494 +30
27NOV26 92.50 C 0.00 0.00 0.00 0.03 -0.02 17 0 601 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 -0.03 17 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 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 32 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 46.66 -0.70 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 45.67 -0.70 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 44.69 -0.70 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 43.70 -0.70 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 42.70 -0.71 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 41.71 -0.69 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 40.72 -0.69 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 39.73 -0.57 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 38.74 -0.70 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 37.74 -0.71 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 36.75 -0.71 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 35.76 -0.71 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 34.77 -0.71 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 33.78 -0.71 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 32.79 -0.70 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 31.80 -0.69 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.80 -0.70 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.81 -0.70 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.82 -0.70 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.34 -0.70 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.87 -0.70 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.39 -0.70 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.92 -0.69 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 16.44 -0.69 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.04 -0.38 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.50 -0.45 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.08 -0.43 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 6.75 -0.40 12 0 0 0
30DEC26 75.00 C 4.60 4.60 4.60 4.64 -0.36 12 5 9 +5
30DEC26 77.50 C 2.80 2.83 2.80 2.83 -0.25 12 37 434 +1
30DEC26 80.00 C 1.51 1.58 1.51 1.57 -0.21 12 14 2,193 +3
30DEC26 82.50 C 0.81 0.86 0.80 0.82 -0.13 12 54 5,628 +49
30DEC26 85.00 C 0.42 0.42 0.41 0.42 -0.07 13 41 7,590 +30
30DEC26 87.50 C 0.24 0.24 0.24 0.23 -0.03 14 1 4,045 -1
30DEC26 90.00 C 0.00 0.00 0.00 0.12 -0.01 14 0 4,126 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 -0.01 15 0 990 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 17 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 18 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 20 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 23 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 26 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 32 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 38 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
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 46.97 -0.70 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 45.99 -0.70 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 45.05 -0.66 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 44.07 -0.66 51 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 43.04 -0.70 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 42.06 -0.70 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 41.08 -0.70 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 40.14 -0.66 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.12 -0.70 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 38.13 -0.71 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.15 -0.71 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.17 -0.70 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.19 -0.70 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.21 -0.70 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.22 -0.71 34 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.24 -0.71 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.26 -0.71 32 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.28 -0.70 31 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.29 -0.69 30 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 26.84 -0.71 28 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.39 -0.69 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.93 -0.70 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.51 -0.66 21 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.05 -0.56 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.48 -0.46 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.08 -0.46 13 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.77 -0.45 12 0 120 0
30MAR27 72.50 C 0.00 0.00 0.00 7.60 -0.44 12 0 34 0
30MAR27 75.00 C 0.00 0.00 0.00 5.74 -0.32 13 0 43 0
30MAR27 77.50 C 3.98 4.03 3.91 4.03 -0.33 12 211 3,132 +211
30MAR27 80.00 C 2.70 2.70 2.70 2.69 -0.26 12 1 632 0
30MAR27 82.50 C 0.00 0.00 0.00 1.79 -0.16 13 0 775 0
30MAR27 85.00 C 0.00 0.00 0.00 1.18 -0.12 13 0 1,314 0
30MAR27 87.50 C 0.00 0.00 0.00 0.75 -0.07 13 0 609 0
30MAR27 90.00 C 0.52 0.52 0.52 0.47 -0.03 14 162 1,276 -45
30MAR27 92.50 C 0.00 0.00 0.00 0.30 0.00 14 0 721 0
30MAR27 95.00 C 0.24 0.24 0.24 0.19 +0.01 14 20 513 +20
30MAR27 97.50 C 0.00 0.00 0.00 0.12 +0.01 15 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.08 +0.01 15 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.05 +0.01 16 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 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 21 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 23 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 26 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 27 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 29 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 31 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 47.23 -0.72 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 46.25 -0.74 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 45.28 -0.72 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 44.30 -0.72 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 43.32 -0.73 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 42.35 -0.74 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 41.38 -0.72 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 40.40 -0.72 45 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 39.42 -0.74 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 38.46 -0.73 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 37.47 -0.74 41 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 36.50 -0.74 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 35.52 -0.74 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 34.56 -0.74 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 33.57 -0.75 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 32.61 -0.72 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 31.63 -0.73 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 30.66 -0.74 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 29.68 -0.73 32 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 27.23 -0.75 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.79 -0.74 26 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.37 -0.73 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.95 -0.73 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 17.57 -0.66 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.25 -0.55 19 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.89 -0.37 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.29 -0.44 13 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.19 -0.41 13 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.47 -0.34 14 0 3,271 0
29JUN27 77.50 C 0.00 0.00 0.00 4.76 -0.34 13 0 327 0
29JUN27 80.00 C 3.55 3.55 3.55 3.33 -0.28 13 2 489 0
29JUN27 82.50 C 0.00 0.00 0.00 2.31 -0.23 13 0 1,768 0
29JUN27 85.00 C 0.00 0.00 0.00 1.54 -0.18 13 0 3,085 0
29JUN27 87.50 C 1.30 1.30 1.30 1.00 -0.15 13 3 516 +3
29JUN27 90.00 C 0.00 0.00 0.00 0.64 -0.11 13 0 863 0
29JUN27 92.50 C 0.00 0.00 0.00 0.40 -0.08 13 0 331 0
29JUN27 95.00 C 0.54 0.54 0.54 0.25 -0.05 13 10 478 0
29JUN27 97.50 C 0.00 0.00 0.00 0.15 -0.04 13 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.09 -0.03 13 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.06 -0.02 14 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.04 -0.01 14 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.02 -0.01 14 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 0.00 15 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 16 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 19 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 21 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 23 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 25 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 26 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 27 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 47.23 -0.72 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 46.25 -0.74 49 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 45.28 -0.72 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 44.30 -0.73 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 43.33 -0.72 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 42.35 -0.74 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 41.38 -0.72 43 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 40.40 -0.73 41 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 39.43 -0.73 40 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 38.46 -0.73 39 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 37.48 -0.73 38 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 36.50 -0.74 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 35.53 -0.73 36 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 34.56 -0.74 35 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 33.58 -0.74 34 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 32.61 -0.72 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 31.63 -0.73 32 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 30.66 -0.74 31 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 29.68 -0.73 30 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 27.24 -0.74 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 24.80 -0.73 25 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.37 -0.73 22 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 19.95 -0.73 20 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 17.61 -0.64 19 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.28 -0.52 18 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 12.94 -0.35 16 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 10.69 -0.34 15 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.59 -0.32 14 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 6.68 -0.26 13 0 20 0
29SEP27 77.50 C 0.00 0.00 0.00 5.16 -0.27 14 0 118 0
29SEP27 80.00 C 0.00 0.00 0.00 3.95 -0.24 14 0 18 0
29SEP27 82.50 C 2.83 2.83 2.83 3.04 -0.16 14 1 21 +1
29SEP27 85.00 C 2.04 2.04 2.04 2.34 -0.17 15 2 220 +2
29SEP27 87.50 C 1.54 1.54 1.54 1.79 -0.19 15 2 44 +2
29SEP27 90.00 C 1.14 1.17 1.14 1.37 -0.20 15 5 11 +1
29SEP27 92.50 C 0.00 0.00 0.00 1.05 -0.23 16 0 30 0
29SEP27 95.00 C 0.69 0.69 0.69 0.81 -0.23 16 30 60 +30
29SEP27 97.50 C 0.00 0.00 0.00 0.64 -0.21 16 0 30 0
29SEP27 100.00 C 0.00 0.00 0.00 0.49 -0.22 17 0 30 0
29SEP27 102.50 C 0.00 0.00 0.00 0.39 -0.21 17 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.31 -0.20 17 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.25 -0.19 17 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.20 -0.18 18 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.16 -0.18 18 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.13 -0.17 18 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.11 -0.16 19 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.09 -0.15 19 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.07 -0.15 19 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.06 -0.14 19 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.05 -0.14 20 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.04 -0.13 20 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.03 -0.13 20 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.02 -0.13 20 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.01 -0.13 19 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.01 -0.12 19 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.01 -0.11 20 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.01 -0.10 21 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.01 -0.09 21 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.01 -0.08 22 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 0.01 -0.07 22 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.01 -0.06 23 0 0 0
TOTAL CALL 2,151 89,155 +432
25SEP26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
25SEP26 78.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 234 0
25SEP26 79.00 P 0.84 0.84 0.52 0.55 +0.32 0 124 0 -304
25SEP26 80.00 P 1.50 1.59 1.50 1.55 +0.37 0 24 0 -118
25SEP26 81.00 P 0.00 0.00 0.00 2.55 +0.37 0 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 3.55 +0.34 0 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 4.55 +0.35 0 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 5.55 +0.22 0 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 6.55 +0.42 0 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 7.55 +0.23 0 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 8.55 +0.42 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 9.55 +0.25 0 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 10.55 +0.31 0 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 11.55 +0.21 0 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 12.55 +0.42 0 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 13.55 +0.24 0 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 14.55 +0.14 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 15.55 +0.11 0 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 16.55 +0.09 0 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 17.55 +0.06 0 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 18.55 +0.03 0 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 19.55 0.00 0 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 20.55 -0.03 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 247 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 0.00 223 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 165 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 158 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 113 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 98 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,368 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3,873 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 2,043 0
29SEP26 75.00 P 0.02 0.02 0.02 0.01 0.00 20 3 4,884 -3
29SEP26 77.50 P 0.10 0.13 0.05 0.04 -0.01 9 320 3,965 -72
29SEP26 80.00 P 1.63 1.70 1.58 1.63 +0.43 16 49 6,968 -5
29SEP26 82.50 P 4.03 4.17 4.03 4.08 +0.48 28 14 2,706 -13
29SEP26 85.00 P 6.57 6.57 6.57 6.57 +0.44 39 15 432 -15
29SEP26 87.50 P 0.00 0.00 0.00 9.05 +0.45 0 0 100 0
29SEP26 90.00 P 0.00 0.00 0.00 11.55 +0.21 0 0 250 0
29SEP26 92.50 P 0.00 0.00 0.00 14.05 +0.45 0 0 50 0
29SEP26 95.00 P 0.00 0.00 0.00 16.60 +0.14 91 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 19.10 +0.50 101 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.61 +0.51 113 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.11 +0.51 122 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.61 +0.51 131 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.11 +0.51 140 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.61 +0.51 149 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 34.11 +0.51 158 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.60 +0.50 162 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.11 +0.51 174 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.60 +0.50 178 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 44.11 +0.51 189 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.61 +0.51 196 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 49.11 +0.51 203 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.61 +0.51 210 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 54.09 +0.49 209 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 56.60 +0.50 219 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 59.11 +0.51 229 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 61.60 +0.50 232 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 64.10 +0.50 238 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.60 +0.50 244 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 69.10 +0.50 250 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.60 +0.50 256 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 74.10 +0.50 261 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.60 +0.50 267 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 79.10 +0.50 272 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 81.60 +0.50 277 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 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 38 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 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 27 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 0.00 15 0 1 0
02OCT26 76.00 P 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
02OCT26 77.00 P 0.07 0.07 0.05 0.05 +0.02 10 35 70 +35
02OCT26 78.00 P 0.31 0.31 0.24 0.24 +0.08 10 36 237 0
02OCT26 79.00 P 0.90 0.90 0.72 0.76 +0.22 10 111 566 +65
02OCT26 80.00 P 1.55 1.55 1.55 1.63 +0.40 13 2 1 -2
02OCT26 81.00 P 0.00 0.00 0.00 2.55 +0.37 0 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 3.55 +0.34 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 4.55 +0.35 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 5.55 +0.22 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 6.57 +0.44 31 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 7.55 +0.23 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 8.55 +0.42 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 9.55 +0.25 0 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 10.55 +0.31 0 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 11.55 +0.21 0 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 12.55 +0.42 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 13.55 +0.24 0 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 14.55 +0.14 0 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 15.61 +0.17 68 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 16.61 +0.15 71 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 17.61 +0.12 75 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 18.61 +0.09 78 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 19.61 +0.06 81 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 20.61 +0.03 84 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 104 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 0 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 76 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 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 66 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 59 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 24 0 398 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 265 0
29OCT26 70.00 P 0.00 0.00 0.00 0.03 +0.02 18 0 1,257 0
29OCT26 72.50 P 0.05 0.05 0.05 0.06 +0.02 15 20 1,189 0
29OCT26 75.00 P 0.17 0.17 0.16 0.21 +0.06 13 103 2,330 +28
29OCT26 77.50 P 0.75 0.75 0.64 0.66 +0.09 12 269 2,194 +77
29OCT26 80.00 P 1.95 2.06 1.95 1.98 +0.29 12 5 1,993 +5
29OCT26 82.50 P 0.00 0.00 0.00 4.11 +0.40 13 0 1,881 0
29OCT26 85.00 P 0.00 0.00 0.00 6.57 +0.44 17 0 128 -5
29OCT26 87.50 P 0.00 0.00 0.00 9.05 +0.45 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 11.55 +0.21 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 14.05 +0.45 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.61 +0.15 36 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 19.11 +0.51 40 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.61 +0.51 44 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 24.11 +0.51 48 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 26.61 +0.51 51 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 29.11 +0.51 55 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 31.61 +0.51 58 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 34.11 +0.51 61 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 36.61 +0.51 64 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 39.11 +0.51 67 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 41.61 +0.51 70 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 44.11 +0.51 73 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 46.61 +0.51 76 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 49.11 +0.51 79 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 51.61 +0.51 81 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 54.11 +0.51 84 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 56.61 +0.51 86 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 59.11 +0.51 89 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 61.61 +0.51 91 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 64.11 +0.51 93 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 66.61 +0.51 96 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 69.11 +0.51 98 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 71.61 +0.51 100 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 74.11 +0.51 102 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 76.61 +0.51 105 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 79.11 +0.51 107 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 81.61 +0.51 109 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 41 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 18 0 150 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 15 0 27 0
27NOV26 70.00 P 0.00 0.00 0.00 0.03 0.00 13 0 330 0
27NOV26 72.50 P 0.00 0.00 0.00 0.12 +0.02 13 0 658 0
27NOV26 75.00 P 0.40 0.40 0.35 0.39 +0.06 12 284 1,333 +284
27NOV26 77.50 P 1.08 1.08 1.01 1.03 +0.13 12 287 2,334 +238
27NOV26 80.00 P 2.31 2.42 2.31 2.32 +0.23 12 5 1,073 +2
27NOV26 82.50 P 4.50 4.50 4.12 4.24 +0.20 12 11 604 +9
27NOV26 85.00 P 6.60 6.60 6.59 6.57 +0.39 14 2 389 +2
27NOV26 87.50 P 0.00 0.00 0.00 9.05 +0.39 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 11.55 +0.21 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 14.05 +0.40 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 16.61 +0.15 29 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 19.11 +0.51 32 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 21.61 +0.51 35 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 24.11 +0.51 38 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 26.61 +0.51 40 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 29.11 +0.51 43 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 31.61 +0.51 46 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 34.11 +0.51 48 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 36.61 +0.51 51 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 39.11 +0.51 53 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 41.61 +0.51 55 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 44.11 +0.51 57 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 46.61 +0.51 59 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 49.11 +0.51 62 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 51.61 +0.51 64 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 54.11 +0.51 66 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 56.61 +0.51 68 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 59.11 +0.51 70 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 61.61 +0.51 71 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 64.11 +0.51 73 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 66.61 +0.51 75 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 69.11 +0.51 77 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 71.61 +0.51 79 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 74.11 +0.51 80 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 76.61 +0.51 82 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 79.11 +0.51 84 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 81.61 +0.51 85 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 15 0 821 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 0.00 13 0 2,059 0
30DEC26 70.00 P 0.00 0.00 0.00 0.08 +0.03 13 0 3,582 0
30DEC26 72.50 P 0.00 0.00 0.00 0.24 +0.06 13 0 1,538 0
30DEC26 75.00 P 0.56 0.59 0.56 0.60 +0.09 12 7 10,092 0
30DEC26 77.50 P 1.33 1.35 1.28 1.31 +0.14 12 86 11,757 +35
30DEC26 80.00 P 2.66 2.66 2.54 2.54 +0.17 12 94 7,873 +90
30DEC26 82.50 P 4.39 4.40 4.28 4.42 +0.36 12 37 1,766 +2
30DEC26 85.00 P 0.00 0.00 0.00 6.62 +0.41 13 0 769 0
30DEC26 87.50 P 9.08 9.08 9.08 9.05 +0.39 0 1 285 0
30DEC26 90.00 P 0.00 0.00 0.00 11.55 +0.21 0 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 14.05 +0.40 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.61 +0.15 25 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 19.11 +0.51 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.61 +0.51 30 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.11 +0.51 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.61 +0.51 35 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.11 +0.51 37 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.61 +0.51 39 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.11 +0.51 41 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.61 +0.51 43 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.11 +0.51 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 41.61 +0.51 47 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 44.11 +0.51 49 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 46.61 +0.51 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 49.11 +0.51 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 51.61 +0.51 55 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 54.11 +0.51 56 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 56.61 +0.51 58 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 59.11 +0.51 60 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 61.61 +0.51 61 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 64.11 +0.51 63 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 66.61 +0.51 64 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 69.11 +0.51 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.61 +0.51 67 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 74.11 +0.51 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 76.61 +0.51 70 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 79.11 +0.51 71 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 81.61 +0.51 73 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.04 0.00 13 0 577 0
30MAR27 67.50 P 0.00 0.00 0.00 0.11 0.00 13 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.26 0.00 13 0 4,168 0
30MAR27 72.50 P 0.53 0.53 0.53 0.55 +0.02 12 2 1,060 +2
30MAR27 75.00 P 1.02 1.05 1.02 1.08 +0.07 12 55 3,948 +35
30MAR27 77.50 P 1.89 1.89 1.87 1.90 +0.13 12 91 1,488 +61
30MAR27 80.00 P 3.15 3.15 3.15 3.12 +0.17 12 4 1,759 +4
30MAR27 82.50 P 4.85 4.85 4.85 4.73 +0.25 12 1 881 0
30MAR27 85.00 P 6.80 6.80 6.80 6.85 +0.38 13 1 347 +1
30MAR27 87.50 P 0.00 0.00 0.00 9.10 +0.42 13 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 11.55 +0.21 0 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 14.05 +0.40 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.61 +0.15 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.11 +0.51 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.61 +0.51 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.11 +0.51 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.61 +0.51 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.11 +0.51 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.61 +0.51 31 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 34.11 +0.51 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.61 +0.51 35 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 39.11 +0.51 36 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 41.61 +0.51 38 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 44.11 +0.51 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 46.61 +0.51 41 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 49.11 +0.51 42 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 51.61 +0.51 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 54.11 +0.51 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 56.61 +0.51 46 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 59.11 +0.51 47 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 61.61 +0.51 49 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 64.11 +0.51 50 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 66.61 +0.51 51 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 69.11 +0.51 52 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 71.61 +0.51 53 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 74.11 +0.51 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 76.61 +0.51 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 79.11 +0.51 57 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 81.61 +0.51 58 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.02 +0.01 15 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.03 0.00 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.07 0.00 14 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.15 +0.01 14 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.28 +0.02 13 0 230 0
29JUN27 67.50 P 0.00 0.00 0.00 0.53 +0.05 13 0 824 0
29JUN27 70.00 P 0.75 0.76 0.75 0.91 +0.07 13 9 1,455 +3
29JUN27 72.50 P 1.30 1.30 1.30 1.49 +0.12 13 10 3,913 0
29JUN27 75.00 P 0.00 0.00 0.00 2.30 +0.16 12 0 3,300 0
29JUN27 77.50 P 3.20 3.20 3.11 3.35 +0.20 12 6 1,822 0
29JUN27 80.00 P 4.58 4.60 4.58 4.69 +0.26 12 33 4,690 +30
29JUN27 82.50 P 0.00 0.00 0.00 6.36 +0.30 12 0 557 0
29JUN27 85.00 P 0.00 0.00 0.00 8.49 +0.35 13 0 272 0
29JUN27 87.50 P 0.00 0.00 0.00 10.58 +0.38 13 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 12.80 +0.41 13 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 15.09 +0.43 13 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.93 +0.44 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 19.28 +0.49 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.65 -0.12 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 24.11 -0.08 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.61 -0.01 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 29.11 +0.05 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.61 +0.11 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 34.11 +0.17 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.61 +0.22 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 39.11 +0.27 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 41.61 +0.33 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 44.11 +0.38 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 46.61 +0.43 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 49.11 +0.49 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 51.61 +0.51 24 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 54.11 +0.51 27 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 56.61 +0.51 30 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 59.11 +0.51 32 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 61.61 +0.51 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 64.11 +0.51 36 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 66.61 +0.51 37 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 69.11 +0.51 39 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 71.61 +0.51 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 74.11 +0.51 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 76.61 +0.51 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 79.11 +0.51 44 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 81.61 +0.51 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.01 0.00 19 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 0.03 +0.02 14 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.07 +0.03 14 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.14 +0.05 14 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 0.29 +0.10 14 0 247 0
29SEP27 65.00 P 0.58 0.59 0.58 0.53 +0.12 14 60 165 +60
29SEP27 67.50 P 0.92 0.93 0.91 0.92 +0.17 14 14 143 +13
29SEP27 70.00 P 0.00 0.00 0.00 1.47 +0.20 14 2 506 0
29SEP27 72.50 P 0.00 0.00 0.00 2.24 +0.21 14 30 89 +18
29SEP27 75.00 P 3.20 3.20 3.20 3.21 +0.20 14 31 141 +31
29SEP27 77.50 P 4.54 4.54 4.54 4.47 +0.24 15 4 172 +4
29SEP27 80.00 P 6.14 6.14 6.14 5.92 +0.25 15 2 73 +1
29SEP27 82.50 P 0.00 0.00 0.00 7.66 +0.32 15 0 113 0
29SEP27 85.00 P 0.00 0.00 0.00 9.31 +0.30 15 0 362 0
29SEP27 87.50 P 0.00 0.00 0.00 11.65 +0.29 17 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 13.49 -0.04 16 0 5 0
29SEP27 92.50 P 0.00 0.00 0.00 16.07 +0.31 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.40 +0.59 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.76 +0.65 20 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.09 +0.67 21 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 25.44 +0.67 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.80 +0.68 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 30.18 +0.69 23 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 32.56 +0.69 24 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.95 +0.70 24 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 37.34 +0.70 25 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 39.74 +0.71 25 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 42.15 +0.74 26 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 44.55 +0.73 26 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 46.95 +0.73 26 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 49.36 +0.74 27 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 51.77 +0.58 27 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 54.18 +0.55 27 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 56.61 +0.51 27 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 59.11 +0.51 29 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 61.61 +0.51 31 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 64.11 +0.51 32 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 66.61 +0.51 34 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 69.11 +0.51 35 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 71.61 +0.51 36 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 74.11 +0.51 38 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 76.61 +0.51 39 0 0 0
TOTAL PUT 2,299 125,161 +598
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 1.28 -0.01 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.33 -0.01 0 0 51 0
29SEP26 5.50 C 0.08 0.08 0.08 0.11 -0.01 26 23 305 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 1,484 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,604 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 852 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,680 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 102 0 1,073 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,355 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 132 0 2,006 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 145 0 1,157 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 159 0 572 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 171 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 183 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 194 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 205 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 216 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 226 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 236 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 245 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 254 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 271 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 318 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 332 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 345 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 358 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 370 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 381 0 215 0
29OCT26 4.30 C 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.19 -0.03 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.09 -0.03 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.99 -0.03 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.80 -0.02 28 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.70 -0.02 24 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.60 -0.02 21 0 75 0
29OCT26 5.25 C 0.00 0.00 0.00 0.39 -0.01 24 0 90 0
29OCT26 5.50 C 0.00 0.00 0.00 0.21 -0.02 23 0 366 0
29OCT26 5.75 C 0.08 0.10 0.08 0.10 -0.01 24 46 1,384 +25
29OCT26 6.00 C 0.05 0.05 0.05 0.05 0.00 26 3 447 +3
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 29 0 256 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 494 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 324 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.21 -0.03 30 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.11 -0.03 28 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.01 -0.03 25 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.91 -0.03 22 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.82 -0.02 24 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.73 -0.02 24 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.64 -0.02 24 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.44 -0.01 24 0 165 0
27NOV26 5.50 C 0.26 0.26 0.26 0.28 -0.01 24 100 652 +100
27NOV26 5.75 C 0.00 0.00 0.00 0.17 0.00 24 0 795 0
27NOV26 6.00 C 0.09 0.10 0.09 0.09 0.00 24 20 863 +20
27NOV26 6.25 C 0.00 0.00 0.00 0.05 0.00 25 0 423 0
27NOV26 6.50 C 0.00 0.00 0.00 0.02 0.00 24 0 817 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 101 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 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 36 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 51 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.30 -0.05 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.02 -0.04 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.92 -0.04 16 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.83 -0.04 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.73 -0.05 17 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.66 -0.03 21 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.47 -0.02 21 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.33 -0.01 23 0 46 0
30DEC26 5.75 C 0.00 0.00 0.00 0.22 0.00 24 0 205 0
30DEC26 6.00 C 0.13 0.13 0.13 0.13 0.00 23 315 817 +210
30DEC26 6.25 C 0.07 0.07 0.07 0.08 0.00 24 8 704 +8
30DEC26 6.50 C 0.06 0.06 0.06 0.04 0.00 23 2 368 0
30DEC26 6.75 C 0.04 0.04 0.04 0.03 0.00 25 1 85 +1
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 39 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 67 0 10 0
30MAR27 4.30 C 0.00 0.00 0.00 1.36 -0.04 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.26 -0.05 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.17 -0.05 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.08 -0.05 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.00 -0.04 22 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.92 -0.03 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.84 -0.03 22 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.75 -0.04 21 0 34 0
30MAR27 5.25 C 0.00 0.00 0.00 0.58 -0.04 21 0 45 0
30MAR27 5.50 C 0.00 0.00 0.00 0.46 -0.01 23 0 435 0
30MAR27 5.75 C 0.00 0.00 0.00 0.34 0.00 23 0 218 0
30MAR27 6.00 C 0.00 0.00 0.00 0.25 0.00 24 0 41 0
30MAR27 6.25 C 0.00 0.00 0.00 0.17 0.00 23 0 109 0
30MAR27 6.50 C 0.14 0.14 0.14 0.12 0.00 23 2 167 +2
30MAR27 6.75 C 0.00 0.00 0.00 0.08 0.00 23 0 372 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 0.00 24 0 442 0
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 0.04 0.04 0.04 0.02 0.00 25 3 79 +3
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 26 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 39 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 1.40 -0.02 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.31 -0.01 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.22 -0.01 25 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.13 -0.01 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.04 -0.01 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.95 -0.01 22 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.87 -0.01 22 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.79 -0.01 22 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.60 -0.02 20 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.46 -0.01 21 0 30 0
29JUN27 5.75 C 0.00 0.00 0.00 0.34 0.00 21 0 432 0
29JUN27 6.00 C 0.00 0.00 0.00 0.25 0.00 21 0 691 0
29JUN27 6.25 C 0.00 0.00 0.00 0.17 0.00 21 0 312 0
29JUN27 6.50 C 0.00 0.00 0.00 0.12 0.00 21 0 257 0
29JUN27 6.75 C 0.00 0.00 0.00 0.08 0.00 21 0 78 0
29JUN27 7.00 C 0.00 0.00 0.00 0.06 0.00 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 1.40 -0.04 25 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.31 -0.04 24 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.23 -0.03 25 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.14 -0.03 24 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.06 -0.03 24 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.98 -0.03 24 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.91 -0.02 24 0 15 0
29SEP27 5.00 C 0.00 0.00 0.00 0.84 -0.02 24 0 15 0
29SEP27 5.25 C 0.00 0.00 0.00 0.68 -0.01 24 0 15 0
29SEP27 5.50 C 0.00 0.00 0.00 0.55 0.00 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.43 0.00 25 0 66 0
29SEP27 6.00 C 0.00 0.00 0.00 0.33 0.00 24 0 62 0
29SEP27 6.25 C 0.29 0.29 0.29 0.25 0.00 24 5 212 +5
29SEP27 6.50 C 0.00 0.00 0.00 0.19 0.00 24 0 19 0
29SEP27 6.75 C 0.00 0.00 0.00 0.15 +0.01 25 0 63 0
29SEP27 7.00 C 0.00 0.00 0.00 0.11 0.00 24 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.08 0.00 24 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.06 0.00 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 528 46,775 +377
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 480 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 225 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 990 0
29SEP26 5.50 P 0.04 0.04 0.02 0.03 +0.01 26 53 1,097 +22
29SEP26 5.75 P 0.24 0.24 0.24 0.19 +0.02 33 16 1,567 -16
29SEP26 6.00 P 0.00 0.00 0.00 0.43 0.00 49 2 767 -2
29SEP26 6.25 P 0.00 0.00 0.00 0.68 +0.01 69 0 494 -238
29SEP26 6.50 P 0.00 0.00 0.00 0.93 +0.01 88 0 355 0
29SEP26 6.75 P 0.00 0.00 0.00 1.18 +0.01 104 0 68 0
29SEP26 7.00 P 0.00 0.00 0.00 1.43 +0.01 121 0 2,008 0
29SEP26 7.25 P 1.70 1.70 1.70 1.72 +0.05 186 5 1,225 0
29SEP26 7.50 P 0.00 0.00 0.00 1.93 +0.01 149 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 2.18 +0.01 162 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.43 +0.01 175 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.68 +0.01 188 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.93 +0.01 200 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.18 +0.01 211 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.43 +0.01 221 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.68 +0.01 231 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.93 +0.01 241 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.18 +0.01 251 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.43 +0.01 261 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.93 +0.01 279 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.43 +0.01 296 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.93 +0.01 313 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.43 +0.01 327 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.93 +0.01 341 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.43 +0.01 355 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.93 +0.01 368 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.43 +0.01 380 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.93 +0.01 392 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 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 27 0 20 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 0.00 28 0 44 0
29OCT26 5.25 P 0.05 0.05 0.05 0.05 +0.01 25 10 794 0
29OCT26 5.50 P 0.15 0.15 0.13 0.13 +0.01 25 26 1,126 +2
29OCT26 5.75 P 0.00 0.00 0.00 0.27 +0.01 26 0 1,218 0
29OCT26 6.00 P 0.50 0.50 0.50 0.46 0.00 27 4 732 -4
29OCT26 6.25 P 0.74 0.74 0.74 0.69 +0.01 30 5 1,073 -5
29OCT26 6.50 P 0.00 0.00 0.00 0.93 +0.01 33 0 1,321 0
29OCT26 6.75 P 0.00 0.00 0.00 1.18 +0.01 40 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.43 +0.01 46 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.72 +0.05 67 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.93 +0.01 56 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.18 +0.01 61 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.43 +0.01 66 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.68 +0.01 71 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.93 +0.01 75 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.18 +0.01 79 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.43 +0.01 83 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 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 0.10 0.10 0.10 0.08 0.00 23 5 441 +5
27NOV26 5.50 P 0.00 0.00 0.00 0.17 0.00 23 0 1,911 0
27NOV26 5.75 P 0.35 0.35 0.34 0.31 +0.01 24 30 5,484 0
27NOV26 6.00 P 0.00 0.00 0.00 0.50 +0.01 26 0 804 0
27NOV26 6.25 P 0.00 0.00 0.00 0.71 +0.03 27 0 390 0
27NOV26 6.50 P 0.00 0.00 0.00 0.93 +0.01 26 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.18 +0.01 31 0 26 0
27NOV26 7.00 P 0.00 0.00 0.00 1.43 +0.01 36 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.72 +0.05 51 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.93 +0.01 44 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.18 +0.01 48 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.43 +0.01 51 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.68 +0.01 55 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.93 +0.01 58 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.18 +0.01 61 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.43 +0.01 65 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 24 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 0.00 23 0 747 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 0.00 24 0 38 0
30DEC26 5.25 P 0.00 0.00 0.00 0.11 0.00 22 0 388 0
30DEC26 5.50 P 0.22 0.22 0.22 0.21 +0.01 23 7 1,080 +7
30DEC26 5.75 P 0.40 0.40 0.39 0.35 +0.01 24 30 2,652 0
30DEC26 6.00 P 0.00 0.00 0.00 0.53 +0.02 25 0 692 0
30DEC26 6.25 P 0.00 0.00 0.00 0.73 +0.02 26 0 193 0
30DEC26 6.50 P 0.00 0.00 0.00 0.96 +0.03 28 0 3,192 0
30DEC26 6.75 P 0.00 0.00 0.00 1.20 +0.03 31 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.44 +0.02 33 0 351 0
30DEC26 7.25 P 0.00 0.00 0.00 1.72 +0.05 43 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.94 +0.02 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.19 +0.02 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.44 +0.02 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.69 +0.02 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.94 +0.02 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.19 +0.02 56 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.44 +0.02 59 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.69 +0.02 61 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.94 +0.02 64 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.19 +0.02 66 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.44 +0.02 68 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.94 +0.02 73 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.44 +0.02 77 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.94 +0.02 81 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.44 +0.02 85 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.94 +0.02 89 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 0.08 +0.01 24 0 8 0
30MAR27 4.90 P 0.00 0.00 0.00 0.10 +0.01 24 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.12 +0.01 23 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 0.00 0.00 0.00 0.29 0.00 22 0 1,226 0
30MAR27 5.75 P 0.00 0.00 0.00 0.42 +0.01 22 0 659 0
30MAR27 6.00 P 0.00 0.00 0.00 0.60 +0.03 24 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.79 +0.02 25 0 574 0
30MAR27 6.50 P 0.00 0.00 0.00 1.00 +0.03 26 0 429 0
30MAR27 6.75 P 0.00 0.00 0.00 1.22 +0.04 27 0 108 0
30MAR27 7.00 P 1.50 1.50 1.50 1.46 +0.04 29 3 146 +3
30MAR27 7.25 P 0.00 0.00 0.00 1.72 +0.05 33 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.94 +0.02 32 0 82 0
30MAR27 7.75 P 0.00 0.00 0.00 2.19 +0.02 34 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.44 +0.02 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.69 +0.02 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.94 +0.02 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.19 +0.02 44 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.44 +0.02 46 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.69 +0.02 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.94 +0.02 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.19 +0.02 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.44 +0.02 53 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.94 +0.02 57 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.09 0.00 20 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.11 0.00 20 0 16 0
29JUN27 4.70 P 0.00 0.00 0.00 0.13 -0.01 19 0 337 0
29JUN27 4.80 P 0.00 0.00 0.00 0.16 -0.02 19 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.20 -0.01 19 0 244 0
29JUN27 5.00 P 0.00 0.00 0.00 0.23 -0.02 19 0 216 0
29JUN27 5.25 P 0.00 0.00 0.00 0.35 -0.02 19 0 122 0
29JUN27 5.50 P 0.00 0.00 0.00 0.49 -0.01 19 0 639 0
29JUN27 5.75 P 0.00 0.00 0.00 0.65 -0.02 18 0 1,009 0
29JUN27 6.00 P 0.00 0.00 0.00 0.84 -0.01 18 0 811 0
29JUN27 6.25 P 0.00 0.00 0.00 1.04 -0.01 17 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.25 -0.01 14 0 284 0
29JUN27 6.75 P 0.00 0.00 0.00 1.47 0.00 0 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.69 -0.01 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 1.92 -0.01 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 2.16 0.00 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 2.39 0.00 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.63 0.00 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.86 0.00 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 3.10 0.00 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.34 -0.10 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.57 -0.11 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.81 -0.12 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.05 -0.12 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.29 -0.13 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.52 -0.14 0 0 80 0
29SEP27 4.30 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.18 0.00 24 0 10 0
29SEP27 4.60 P 0.00 0.00 0.00 0.21 0.00 24 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.24 0.00 23 0 20 0
29SEP27 4.80 P 0.00 0.00 0.00 0.28 0.00 24 0 20 0
29SEP27 4.90 P 0.00 0.00 0.00 0.32 +0.01 24 0 140 0
29SEP27 5.00 P 0.00 0.00 0.00 0.36 0.00 23 0 226 0
29SEP27 5.25 P 0.00 0.00 0.00 0.48 0.00 23 0 162 0
29SEP27 5.50 P 0.00 0.00 0.00 0.62 0.00 23 0 351 0
29SEP27 5.75 P 0.00 0.00 0.00 0.78 +0.01 23 2 43 +2
29SEP27 6.00 P 0.00 0.00 0.00 0.95 +0.01 22 0 0 0
29SEP27 6.25 P 1.15 1.15 1.14 1.13 0.00 22 10 12 +10
29SEP27 6.50 P 0.00 0.00 0.00 1.35 +0.02 23 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.56 +0.03 22 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.77 +0.03 21 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 1.99 +0.03 19 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 2.22 +0.03 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.67 +0.03 0 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 2.90 +0.03 0 0 1 0
TOTAL PUT 208 46,902 -214
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$ 12.940
29SEP26 8.00 C 0.00 0.00 0.00 4.94 -0.16 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.69 -0.16 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.44 -0.16 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.19 -0.16 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.94 -0.16 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.69 -0.16 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.44 -0.15 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.19 -0.17 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.94 -0.15 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.44 -0.17 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.94 -0.15 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.44 -0.15 0 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 0.94 -0.16 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.46 -0.15 25 0 36 0
29SEP26 13.00 C 0.08 0.08 0.08 0.11 -0.10 25 33 922 +33
29SEP26 13.50 C 0.02 0.02 0.02 0.01 -0.03 26 290 530 -290
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 445 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 338 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 120 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 130 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 4.97 -0.14 68 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.72 -0.14 63 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.47 -0.14 59 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.22 -0.14 54 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.97 -0.14 50 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.71 -0.16 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.48 -0.11 50 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.23 -0.13 46 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.99 -0.10 46 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.47 -0.15 24 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.98 -0.14 27 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.50 -0.14 26 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.05 -0.13 25 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.68 -0.10 25 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.39 -0.07 25 0 134 0
29OCT26 13.50 C 0.17 0.17 0.17 0.21 -0.04 26 3 224 0
29OCT26 14.00 C 0.08 0.08 0.08 0.10 -0.02 26 15 892 +15
29OCT26 14.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 606 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 525 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 323 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.22 -0.15 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.97 -0.15 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.72 -0.15 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.48 -0.14 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.23 -0.15 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.99 -0.14 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.49 -0.17 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.03 -0.14 25 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.58 -0.13 25 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 1.18 -0.11 26 0 14 0
27NOV26 12.50 C 0.00 0.00 0.00 0.83 -0.11 25 0 130 0
27NOV26 13.00 C 0.00 0.00 0.00 0.54 -0.09 25 0 40 0
27NOV26 13.50 C 0.00 0.00 0.00 0.35 -0.05 25 0 41 0
27NOV26 14.00 C 0.00 0.00 0.00 0.21 -0.04 25 0 69 0
27NOV26 14.50 C 0.00 0.00 0.00 0.12 -0.02 25 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 349 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.00 -0.15 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.75 -0.15 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.50 -0.15 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.26 -0.15 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.01 -0.15 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.75 -0.16 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.50 -0.19 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.28 -0.16 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.02 -0.18 18 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.54 -0.18 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.09 -0.14 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.66 -0.13 24 0 424 0
30DEC26 12.00 C 0.00 0.00 0.00 1.30 -0.10 25 0 78 0
30DEC26 12.50 C 0.00 0.00 0.00 0.97 -0.10 25 0 261 0
30DEC26 13.00 C 0.00 0.00 0.00 0.68 -0.09 24 0 280 0
30DEC26 13.50 C 0.00 0.00 0.00 0.48 -0.06 25 0 94 0
30DEC26 14.00 C 0.00 0.00 0.00 0.32 -0.05 25 0 135 0
30DEC26 14.50 C 0.00 0.00 0.00 0.20 -0.04 24 0 184 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 45 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 105 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 0.00 25 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 5.09 -0.15 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.85 -0.15 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.59 -0.17 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.35 -0.18 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.11 -0.18 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.88 -0.18 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.64 -0.18 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.41 -0.18 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.19 -0.17 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.74 -0.17 27 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.29 -0.19 25 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 1.91 -0.13 25 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.57 -0.12 25 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.26 -0.11 25 0 510 0
30MAR27 13.00 C 0.00 0.00 0.00 1.02 -0.08 25 0 57 0
30MAR27 13.50 C 0.00 0.00 0.00 0.79 -0.07 25 0 51 0
30MAR27 14.00 C 0.00 0.00 0.00 0.61 -0.09 25 0 101 0
30MAR27 14.50 C 0.00 0.00 0.00 0.47 -0.04 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.35 -0.05 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.26 -0.04 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.19 -0.03 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 -0.02 25 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 10 0
29JUN27 8.00 C 0.00 0.00 0.00 5.19 -0.18 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.95 -0.18 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.71 -0.16 32 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.48 -0.18 32 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.24 -0.19 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.02 -0.15 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.79 -0.15 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.57 -0.18 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.35 -0.15 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.94 -0.13 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.55 -0.12 27 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 2.16 -0.15 26 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 1.84 -0.14 26 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.55 -0.14 26 0 50 0
29JUN27 13.00 C 0.00 0.00 0.00 1.29 -0.13 26 0 54 0
29JUN27 13.50 C 0.00 0.00 0.00 1.08 -0.11 26 0 80 0
29JUN27 14.00 C 0.00 0.00 0.00 0.91 -0.11 27 0 15 0
29JUN27 14.50 C 0.00 0.00 0.00 0.72 -0.11 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.60 -0.07 26 0 3 0
29JUN27 15.50 C 0.00 0.00 0.00 0.48 -0.05 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.38 -0.05 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.30 -0.05 26 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.19 -0.04 26 0 30 0
29JUN27 18.00 C 0.00 0.00 0.00 0.15 -0.04 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.12 -0.03 26 0 141 0
29SEP27 9.25 C 0.00 0.00 0.00 4.06 -0.14 32 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.84 -0.14 32 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.62 -0.14 31 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.41 -0.14 30 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.00 -0.13 29 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.61 -0.13 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.26 -0.05 28 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.94 -0.10 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.65 -0.10 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.39 -0.10 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.17 -0.09 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.98 -0.07 27 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.82 -0.06 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.68 -0.05 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.56 -0.05 27 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.46 -0.04 27 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.38 -0.03 27 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.31 -0.03 27 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
TOTAL CALL 341 10,045 -242
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 195 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 184 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 172 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 161 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 150 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 139 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 129 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 119 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 292 0
29SEP26 11.50 P 0.01 0.01 0.01 0.01 0.00 61 105 1,120 -105
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,029 0
29SEP26 12.50 P 0.04 0.04 0.03 0.02 +0.01 27 248 1,222 0
29SEP26 13.00 P 0.24 0.24 0.16 0.16 +0.05 24 64 645 +9
29SEP26 13.50 P 0.00 0.00 0.00 0.56 +0.12 0 0 263 0
29SEP26 14.00 P 0.00 0.00 0.00 1.06 +0.15 0 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 1.56 +0.15 0 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 2.06 +0.15 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.58 +0.17 98 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.08 +0.17 112 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.58 +0.17 124 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.09 +0.18 146 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.59 +0.18 158 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.09 +0.18 170 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.59 +0.18 181 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 120 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 42 0
29OCT26 11.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 233 0
29OCT26 12.00 P 0.11 0.11 0.11 0.09 +0.03 26 1 231 0
29OCT26 12.50 P 0.22 0.23 0.21 0.21 +0.05 26 26 502 -1
29OCT26 13.00 P 0.45 0.45 0.41 0.42 +0.08 25 19 212 -16
29OCT26 13.50 P 0.00 0.00 0.00 0.73 +0.11 25 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.12 +0.13 25 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 1.57 +0.14 24 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 2.06 +0.15 0 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.58 +0.17 37 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.08 +0.13 42 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.58 +0.13 47 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.09 +0.14 55 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.59 +0.17 59 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.09 +0.14 63 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.59 +0.14 67 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 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 30 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 200 0
27NOV26 11.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.08 +0.02 25 0 225 0
27NOV26 12.00 P 0.00 0.00 0.00 0.18 +0.04 26 0 5 0
27NOV26 12.50 P 0.36 0.36 0.36 0.33 +0.06 25 25 52 +25
27NOV26 13.00 P 0.00 0.00 0.00 0.56 +0.09 26 0 43 0
27NOV26 13.50 P 0.00 0.00 0.00 0.84 +0.10 25 0 20 0
27NOV26 14.00 P 0.00 0.00 0.00 1.21 +0.12 25 0 18 0
27NOV26 14.50 P 0.00 0.00 0.00 1.62 +0.13 25 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 2.08 +0.14 25 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 2.61 +0.18 33 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 3.11 +0.16 37 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.61 +0.16 41 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.09 +0.14 42 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.60 +0.16 47 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.10 +0.15 51 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.60 +0.15 54 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 25 0 56 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 131 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 +0.02 25 0 105 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 +0.03 25 0 216 0
30DEC26 12.50 P 0.00 0.00 0.00 0.42 +0.05 25 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.65 +0.07 25 0 151 0
30DEC26 13.50 P 0.00 0.00 0.00 0.93 +0.09 24 0 51 0
30DEC26 14.00 P 0.00 0.00 0.00 1.28 +0.11 24 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 1.68 +0.13 25 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.11 +0.13 24 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 2.61 +0.18 28 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 3.11 +0.16 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.61 +0.16 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.10 +0.15 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.60 +0.16 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.10 +0.15 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.60 +0.15 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 0.00 25 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.03 0.00 25 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 +0.01 26 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.06 0.00 25 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 +0.01 25 0 254 0
30MAR27 11.50 P 0.00 0.00 0.00 0.31 +0.02 25 0 74 0
30MAR27 12.00 P 0.00 0.00 0.00 0.45 +0.04 25 0 97 0
30MAR27 12.50 P 0.00 0.00 0.00 0.66 +0.04 25 0 122 0
30MAR27 13.00 P 0.00 0.00 0.00 0.86 +0.06 24 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.16 +0.06 25 0 4 0
30MAR27 14.00 P 0.00 0.00 0.00 1.47 +0.10 25 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.83 +0.11 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.24 +0.11 25 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.69 +0.15 26 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 3.14 +0.14 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.62 +0.16 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.11 +0.16 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.60 +0.15 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.10 +0.15 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.60 +0.15 36 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.01 0.00 25 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.02 0.00 27 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.03 0.00 27 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.04 0.00 27 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.07 0.00 26 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.12 0.00 27 0 30 0
29JUN27 10.00 P 0.00 0.00 0.00 0.15 0.00 26 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.23 +0.01 26 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.34 0.00 26 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.49 +0.01 27 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.66 +0.01 26 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 0.88 +0.03 27 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.10 +0.04 26 0 125 0
29JUN27 13.50 P 0.00 0.00 0.00 1.41 +0.09 27 0 87 0
29JUN27 14.00 P 0.00 0.00 0.00 1.68 +0.05 26 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 2.06 +0.10 27 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.44 +0.12 27 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.82 +0.10 27 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.24 +0.12 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.68 +0.14 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.13 +0.14 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.61 +0.16 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.11 +0.16 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.60 +0.15 32 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.16 +0.01 26 0 13 0
29SEP27 9.50 P 0.00 0.00 0.00 0.20 +0.02 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.25 +0.02 27 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.30 +0.02 27 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.42 +0.03 27 0 0 0
29SEP27 11.00 P 0.56 0.56 0.56 0.58 +0.05 27 3 3 +3
29SEP27 11.50 P 0.00 0.00 0.00 0.75 +0.03 26 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.95 +0.05 26 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.17 +0.06 26 0 1 0
29SEP27 13.00 P 0.00 0.00 0.00 1.42 +0.06 25 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.71 +0.08 25 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.02 +0.09 25 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 2.37 +0.10 25 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 2.73 +0.11 25 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 3.13 +0.12 25 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.52 +0.12 24 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.93 +0.12 24 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.34 +0.12 23 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.77 +0.12 22 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.22 +0.13 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.67 +0.14 19 0 0 0
TOTAL PUT 491 13,177 -85
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 67.950
29SEP26 41.00 C 0.00 0.00 0.00 26.96 -0.15 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.96 -0.16 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.96 -0.16 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.96 -0.15 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.96 -0.15 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.97 -0.14 130 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.97 -0.15 123 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.97 -0.15 115 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.97 -0.15 108 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.97 -0.15 101 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.47 -0.15 84 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.97 -0.16 67 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.47 -0.15 51 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 7.97 -0.15 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 5.47 -0.16 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.98 -0.17 20 0 1 0
29SEP26 67.50 C 0.46 0.46 0.43 0.82 -0.25 19 46 530 +14
29SEP26 70.00 C 0.04 0.04 0.04 0.05 -0.10 19 8 1,004 -8
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 746 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 792 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,209 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3,146 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2,908 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 82 0 454 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 160 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 100 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 109 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 117 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 125 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 21.08 -0.04 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 20.08 -0.04 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 19.09 -0.03 35 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 18.09 -0.03 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 15.60 -0.03 29 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 13.11 -0.03 26 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 10.62 -0.15 22 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 8.16 -0.16 21 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 5.81 -0.16 21 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 3.73 -0.15 21 0 252 0
29OCT26 67.50 C 0.00 0.00 0.00 2.05 -0.21 20 0 153 0
29OCT26 70.00 C 0.88 0.93 0.88 1.02 -0.13 21 12 163 +12
29OCT26 72.50 C 0.40 0.40 0.40 0.43 -0.06 21 1 245 +1
29OCT26 75.00 C 0.19 0.22 0.18 0.15 -0.03 21 85 497 +15
29OCT26 77.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 315 0
29OCT26 80.00 C 0.00 0.00 0.00 0.02 0.00 23 0 615 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 376 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 210 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 31 0 294 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 16 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 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 20.08 -0.19 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 19.09 -0.18 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 18.09 -0.19 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 15.73 -0.08 23 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 13.26 -0.09 23 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 10.84 -0.15 23 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 8.51 -0.15 23 0 22 0
27NOV26 62.50 C 0.00 0.00 0.00 6.38 -0.14 23 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 4.49 -0.21 22 0 96 0
27NOV26 67.50 C 0.00 0.00 0.00 2.96 -0.19 22 0 92 0
27NOV26 70.00 C 1.76 1.89 1.76 1.89 -0.10 23 3 146 +2
27NOV26 72.50 C 0.00 0.00 0.00 1.13 -0.07 23 0 141 0
27NOV26 75.00 C 0.00 0.00 0.00 0.62 -0.04 23 0 45 0
27NOV26 77.50 C 0.00 0.00 0.00 0.32 -0.02 23 0 85 0
27NOV26 80.00 C 0.00 0.00 0.00 0.15 -0.02 23 0 280 0
27NOV26 82.50 C 0.15 0.16 0.15 0.07 -0.01 23 25 309 +25
27NOV26 85.00 C 0.00 0.00 0.00 0.03 -0.01 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 25 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 76 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 70 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 26.28 -0.11 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 25.29 -0.11 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.30 -0.10 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.31 -0.11 28 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 22.31 -0.13 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.08 -0.36 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.08 -0.39 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.09 -0.40 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.09 -0.41 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.73 -0.34 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.26 -0.40 0 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 11.15 -0.16 23 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 8.95 -0.16 23 0 413 0
30DEC26 62.50 C 6.47 6.47 6.47 6.95 -0.15 23 15 345 0
30DEC26 65.00 C 0.00 0.00 0.00 5.19 -0.21 23 0 1,077 0
30DEC26 67.50 C 0.00 0.00 0.00 3.75 -0.17 23 0 461 0
30DEC26 70.00 C 2.47 2.47 2.47 2.59 -0.17 23 35 444 +35
30DEC26 72.50 C 0.00 0.00 0.00 1.78 -0.10 23 0 923 0
30DEC26 75.00 C 0.00 0.00 0.00 1.15 -0.07 23 0 387 0
30DEC26 77.50 C 0.00 0.00 0.00 0.71 -0.05 23 0 303 0
30DEC26 80.00 C 0.00 0.00 0.00 0.42 -0.04 23 0 330 0
30DEC26 82.50 C 0.00 0.00 0.00 0.24 -0.03 23 0 334 0
30DEC26 85.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 82 0
30DEC26 87.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 50 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 32 0
30MAR27 44.00 C 0.00 0.00 0.00 24.88 -0.05 36 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.61 -0.35 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.95 -0.05 34 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.53 -0.50 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.58 -0.49 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.63 -0.48 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.69 -0.47 0 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 16.38 -0.45 21 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.13 -0.44 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.01 -0.43 22 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 10.16 -0.15 24 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 8.54 -0.16 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.85 -0.19 24 0 7 0
30MAR27 67.50 C 0.00 0.00 0.00 5.47 -0.17 24 0 91 0
30MAR27 70.00 C 0.00 0.00 0.00 4.32 -0.15 24 0 120 0
30MAR27 72.50 C 0.00 0.00 0.00 3.31 -0.17 24 0 224 0
30MAR27 75.00 C 0.00 0.00 0.00 2.56 -0.09 24 0 77 0
30MAR27 77.50 C 0.00 0.00 0.00 1.92 -0.08 24 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 1.42 -0.06 24 0 20 0
30MAR27 82.50 C 0.00 0.00 0.00 1.03 -0.05 24 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 0.74 -0.04 24 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.53 -0.03 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 0.36 -0.03 24 0 66 0
30MAR27 92.50 C 0.00 0.00 0.00 0.25 -0.02 24 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 22.03 -0.38 26 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 20.97 -0.49 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 20.04 -0.48 22 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.13 -0.47 23 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 16.90 -0.45 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 14.76 -0.45 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 12.75 -0.42 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 10.89 -0.13 24 0 68 0
29JUN27 62.50 C 0.00 0.00 0.00 9.47 -0.12 26 0 25 0
29JUN27 65.00 C 7.73 7.73 7.73 7.68 -0.33 24 4 16 +4
29JUN27 67.50 C 0.00 0.00 0.00 6.34 -0.28 24 0 132 0
29JUN27 70.00 C 0.00 0.00 0.00 5.34 -0.08 25 0 153 0
29JUN27 72.50 C 0.00 0.00 0.00 4.31 -0.07 25 0 275 0
29JUN27 75.00 C 0.00 0.00 0.00 3.45 -0.06 25 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 2.75 -0.05 25 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 2.17 -0.04 25 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 1.69 -0.03 24 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.31 -0.03 24 0 77 0
29JUN27 87.50 C 0.00 0.00 0.00 1.01 -0.03 24 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 0.75 -0.02 24 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.57 -0.02 24 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.44 -0.01 24 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.32 -0.01 24 0 4 0
29SEP27 48.00 C 0.00 0.00 0.00 21.18 -0.36 25 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 20.28 -0.35 25 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 19.38 -0.36 25 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 17.10 -0.46 24 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 15.06 -0.29 24 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 13.17 -0.24 24 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 11.46 -0.10 25 0 50 0
29SEP27 62.50 C 0.00 0.00 0.00 10.09 -0.13 26 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 8.57 -0.14 25 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 7.31 -0.12 25 0 56 0
29SEP27 70.00 C 0.00 0.00 0.00 6.23 -0.08 25 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 5.26 -0.06 25 0 50 0
29SEP27 75.00 C 0.00 0.00 0.00 4.41 -0.05 25 0 130 0
29SEP27 77.50 C 0.00 0.00 0.00 3.66 -0.04 25 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 3.04 -0.04 25 0 35 0
29SEP27 82.50 C 0.00 0.00 0.00 2.52 -0.02 25 0 1 0
29SEP27 85.00 C 0.00 0.00 0.00 2.06 -0.02 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 1.70 -0.02 25 0 20 0
29SEP27 90.00 C 0.00 0.00 0.00 1.33 -0.02 25 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 1.13 +0.02 25 0 0 0
TOTAL CALL 234 24,499 +100
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 178 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 170 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 163 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 155 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 148 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 141 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 134 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 127 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 120 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 113 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 96 0 509 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 427 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 423 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 619 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 662 0
29SEP26 65.00 P 0.07 0.07 0.04 0.01 -0.02 20 135 1,292 +49
29SEP26 67.50 P 0.80 0.80 0.36 0.36 -0.08 19 148 898 -42
29SEP26 70.00 P 3.00 3.00 3.00 2.09 +0.10 20 1 795 -1
29SEP26 72.50 P 0.00 0.00 0.00 4.55 +0.15 0 0 669 0
29SEP26 75.00 P 0.00 0.00 0.00 7.05 +0.15 0 0 30 0
29SEP26 77.50 P 0.00 0.00 0.00 9.55 +0.15 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.05 +0.15 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 14.80 +0.40 121 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.30 +0.40 136 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 19.80 +0.40 149 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.30 +0.40 162 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.80 +0.40 174 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.30 +0.40 185 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 29.80 +0.40 197 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 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 39 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 28 0 130 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 174 0
29OCT26 60.00 P 0.00 0.00 0.00 0.05 0.00 22 0 247 0
29OCT26 62.50 P 0.33 0.33 0.33 0.19 -0.01 21 2 223 0
29OCT26 65.00 P 0.80 0.83 0.64 0.62 0.00 21 92 1,345 +39
29OCT26 67.50 P 1.90 1.90 1.50 1.50 +0.07 21 171 814 +136
29OCT26 70.00 P 3.25 3.25 3.24 2.99 +0.24 22 20 424 +20
29OCT26 72.50 P 0.00 0.00 0.00 4.82 +0.09 21 0 205 0
29OCT26 75.00 P 0.00 0.00 0.00 7.09 +0.13 21 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 9.55 +0.15 0 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 12.40 +0.34 42 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 14.90 +0.34 48 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 17.40 +0.35 53 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 19.90 +0.34 58 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 22.40 +0.35 63 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 24.90 +0.35 67 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 27.41 +0.36 72 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 29.93 +0.38 77 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 0.00 23 0 90 0
27NOV26 57.50 P 0.18 0.18 0.18 0.09 0.00 23 200 271 +186
27NOV26 60.00 P 0.41 0.41 0.41 0.26 0.00 23 4 124 +4
27NOV26 62.50 P 0.66 0.66 0.66 0.63 +0.02 23 15 168 +15
27NOV26 65.00 P 1.39 1.44 1.30 1.27 +0.03 23 17 359 +5
27NOV26 67.50 P 2.34 2.34 2.26 2.26 +0.10 23 3 212 +3
27NOV26 70.00 P 0.00 0.00 0.00 3.65 +0.11 23 0 111 0
27NOV26 72.50 P 0.00 0.00 0.00 5.44 +0.14 24 0 106 0
27NOV26 75.00 P 0.00 0.00 0.00 7.38 +0.12 23 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 9.64 +0.13 23 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 12.42 +0.36 33 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 14.93 +0.37 37 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 17.40 +0.35 41 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 19.93 +0.37 45 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 22.43 +0.38 49 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 24.90 +0.35 52 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 27.41 +0.36 55 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 29.93 +0.38 59 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 0.00 0.00 0.00 0.01 0.00 33 0 168 0
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 24 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 0.00 24 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 209 0
30DEC26 57.50 P 0.00 0.00 0.00 0.25 0.00 23 0 206 0
30DEC26 60.00 P 0.00 0.00 0.00 0.55 0.00 23 0 698 0
30DEC26 62.50 P 0.00 0.00 0.00 1.05 +0.01 23 0 462 0
30DEC26 65.00 P 1.80 1.80 1.80 1.78 +0.05 23 12 230 0
30DEC26 67.50 P 3.05 3.05 2.82 2.82 +0.07 23 5 167 0
30DEC26 70.00 P 0.00 0.00 0.00 4.19 +0.09 23 0 180 0
30DEC26 72.50 P 0.00 0.00 0.00 5.88 +0.11 23 0 678 0
30DEC26 75.00 P 0.00 0.00 0.00 7.72 +0.09 23 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 9.85 +0.11 23 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 12.50 +0.32 29 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 14.93 +0.37 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.44 +0.39 35 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.93 +0.37 38 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.43 +0.38 41 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.93 +0.38 44 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 27.43 +0.38 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.93 +0.38 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.02 -0.01 24 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 0.00 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.07 0.00 24 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.13 0.00 24 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.26 0.00 24 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.48 0.00 24 0 58 0
30MAR27 57.50 P 0.00 0.00 0.00 0.84 0.00 24 0 143 0
30MAR27 60.00 P 0.00 0.00 0.00 1.31 +0.01 24 0 261 0
30MAR27 62.50 P 0.00 0.00 0.00 1.96 +0.02 23 0 134 0
30MAR27 65.00 P 0.00 0.00 0.00 2.82 0.00 23 0 210 0
30MAR27 67.50 P 0.00 0.00 0.00 3.91 +0.04 23 0 99 0
30MAR27 70.00 P 0.00 0.00 0.00 5.26 +0.07 23 0 157 0
30MAR27 72.50 P 0.00 0.00 0.00 6.86 +0.11 24 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.72 +0.13 24 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 10.55 +0.09 24 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 13.00 +0.48 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.27 +0.21 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.56 +0.39 29 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.93 +0.36 30 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.43 +0.37 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 24.93 +0.38 35 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.43 +0.38 37 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 29.93 +0.38 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.23 +0.01 24 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.29 0.00 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.36 +0.01 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.46 +0.01 24 0 71 0
29JUN27 52.50 P 0.00 0.00 0.00 0.77 +0.02 24 0 2 0
29JUN27 55.00 P 0.00 0.00 0.00 1.19 +0.02 24 0 54 0
29JUN27 57.50 P 0.00 0.00 0.00 1.77 +0.04 25 0 134 0
29JUN27 60.00 P 0.00 0.00 0.00 2.37 +0.03 24 0 113 0
29JUN27 62.50 P 0.00 0.00 0.00 3.24 +0.05 24 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 4.28 +0.06 24 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 5.49 +0.07 23 0 196 0
29JUN27 70.00 P 0.00 0.00 0.00 6.86 +0.09 23 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 8.38 +0.11 23 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 10.11 +0.13 23 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 12.25 +0.34 25 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 14.23 +0.21 25 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 16.30 +0.23 25 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.41 +0.22 25 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.61 +0.25 25 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.83 +0.24 25 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 25.10 +0.42 25 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 27.43 +0.36 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.93 +0.38 27 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.57 +0.02 25 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 0.66 0.00 25 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.82 +0.02 25 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 1.23 +0.03 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.77 +0.04 25 0 58 0
29SEP27 57.50 P 0.00 0.00 0.00 2.36 +0.02 25 0 35 0
29SEP27 60.00 P 0.00 0.00 0.00 3.10 +0.02 24 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 4.01 +0.06 24 0 4 0
29SEP27 65.00 P 0.00 0.00 0.00 5.10 +0.07 24 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 6.33 +0.08 24 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 7.76 +0.15 24 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 9.28 +0.12 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.98 +0.14 24 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 12.97 +0.17 25 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 14.90 +0.19 25 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 16.87 +0.17 25 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 18.96 +0.20 25 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 21.10 +0.25 26 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 23.28 +0.27 26 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 25.49 +0.27 26 0 0 0
TOTAL PUT 825 20,378 +414
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 46.000
29SEP26 27.00 C 0.00 0.00 0.00 19.00 -0.22 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.01 -0.21 144 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.02 -0.20 171 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.00 -0.23 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.01 -0.21 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.01 -0.21 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.01 -0.21 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.01 -0.22 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.01 -0.21 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.00 -0.24 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.01 -0.23 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.01 -0.19 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.01 -0.19 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.01 -0.19 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.01 -0.19 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.01 -0.19 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.01 -0.19 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.02 -0.18 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.06 -0.20 17 0 0 0
29SEP26 46.00 C 0.19 0.35 0.19 0.35 -0.17 17 70 227 +60
29SEP26 47.00 C 0.00 0.00 0.00 0.04 -0.08 16 0 354 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 243 0
29SEP26 49.00 C 0.03 0.03 0.03 0.01 0.00 28 1 449 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 36 0 195 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 113 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 126 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.10 -0.21 36 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.06 -0.22 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.03 -0.31 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.07 -0.26 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.11 -0.18 23 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.11 -0.19 17 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.13 -0.18 22 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.15 -0.18 20 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.21 -0.17 21 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.32 -0.17 21 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 2.47 -0.20 20 0 31 0
29OCT26 45.00 C 0.00 0.00 0.00 1.81 -0.14 20 0 106 0
29OCT26 46.00 C 0.00 0.00 0.00 1.21 -0.14 20 0 115 0
29OCT26 47.00 C 0.00 0.00 0.00 0.78 -0.09 20 0 112 0
29OCT26 48.00 C 0.39 0.39 0.39 0.48 -0.06 20 30 236 0
29OCT26 49.00 C 0.00 0.00 0.00 0.28 -0.04 20 0 269 0
29OCT26 50.00 C 0.16 0.16 0.16 0.15 -0.03 20 4 137 -4
29OCT26 52.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 115 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 24 0 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 107 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.08 -0.41 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.14 -0.38 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.18 -0.22 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.26 -0.17 22 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.32 -0.17 22 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.41 -0.16 22 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 4.55 -0.15 22 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 3.75 -0.14 22 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 3.12 -0.03 24 0 38 0
27NOV26 45.00 C 0.00 0.00 0.00 2.39 -0.14 22 0 151 0
27NOV26 46.00 C 0.00 0.00 0.00 1.79 -0.15 21 0 86 0
27NOV26 47.00 C 1.20 1.20 1.20 1.35 -0.08 22 7 127 +7
27NOV26 48.00 C 0.84 0.84 0.84 0.99 -0.06 22 2 121 0
27NOV26 49.00 C 0.00 0.00 0.00 0.71 -0.05 22 0 137 0
27NOV26 50.00 C 0.00 0.00 0.00 0.50 -0.04 22 0 53 0
27NOV26 52.50 C 0.00 0.00 0.00 0.19 -0.02 22 0 34 0
27NOV26 55.00 C 0.00 0.00 0.00 0.07 0.00 23 0 19 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 0.00 23 0 17 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 721 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.24 -0.18 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.25 -0.18 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.25 -0.19 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.26 -0.19 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.10 -0.52 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.15 -0.50 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.43 -0.25 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.50 -0.21 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.28 -0.28 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.35 -0.27 17 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.55 -0.17 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.69 -0.16 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.88 -0.15 22 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 4.13 -0.14 22 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 3.55 -0.02 23 0 75 0
30DEC26 45.00 C 0.00 0.00 0.00 2.80 -0.21 22 0 139 0
30DEC26 46.00 C 0.00 0.00 0.00 2.26 -0.18 22 0 77 0
30DEC26 47.00 C 0.00 0.00 0.00 1.79 -0.15 22 0 105 0
30DEC26 48.00 C 0.00 0.00 0.00 1.40 -0.14 22 0 178 0
30DEC26 49.00 C 0.00 0.00 0.00 1.08 -0.12 22 0 251 0
30DEC26 50.00 C 0.00 0.00 0.00 0.84 -0.09 22 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.41 -0.04 22 0 113 0
30DEC26 55.00 C 0.00 0.00 0.00 0.18 -0.02 22 0 331 0
30DEC26 57.50 C 0.00 0.00 0.00 0.08 0.00 22 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 0.00 22 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.60 -0.46 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.67 -0.44 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.73 -0.44 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.82 -0.42 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.93 -0.39 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.09 -0.09 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.19 -0.17 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.40 -0.17 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.67 -0.15 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.98 -0.15 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.47 -0.02 23 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.82 -0.17 22 0 51 0
30MAR27 46.00 C 0.00 0.00 0.00 3.28 -0.17 22 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 2.79 -0.17 22 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.38 -0.14 22 0 34 0
30MAR27 49.00 C 0.00 0.00 0.00 2.01 -0.12 22 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.69 -0.10 22 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.06 -0.06 22 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.63 -0.05 22 0 74 0
30MAR27 57.50 C 0.00 0.00 0.00 0.36 -0.03 22 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.20 -0.02 22 0 16 0
30MAR27 62.50 C 0.00 0.00 0.00 0.11 -0.01 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 -0.01 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 12.77 -0.57 22 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.84 -0.54 22 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.05 -0.39 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.14 -0.38 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.29 -0.34 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.46 -0.31 23 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.64 -0.08 23 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.81 -0.16 22 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 6.10 -0.15 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.43 -0.15 22 0 25 0
29JUN27 44.00 C 0.00 0.00 0.00 4.82 -0.14 22 0 16 0
29JUN27 45.00 C 0.00 0.00 0.00 4.25 -0.13 22 0 35 0
29JUN27 46.00 C 0.00 0.00 0.00 3.85 -0.12 22 0 36 0
29JUN27 47.00 C 0.00 0.00 0.00 3.36 -0.11 22 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 2.92 -0.11 22 0 17 0
29JUN27 49.00 C 0.00 0.00 0.00 2.53 -0.10 22 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.17 -0.10 22 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 1.47 -0.07 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.97 -0.06 22 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.63 -0.04 22 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.40 -0.02 22 0 250 0
29JUN27 62.50 C 0.00 0.00 0.00 0.24 -0.02 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.06 0.00 22 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 11.05 -0.39 22 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.16 -0.36 22 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.33 -0.30 22 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.53 -0.24 22 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.78 -0.15 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.07 -0.13 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.39 -0.13 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.77 -0.12 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.30 -0.16 23 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.78 -0.11 23 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.28 -0.10 23 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.80 -0.09 22 0 2 0
29SEP27 48.00 C 0.00 0.00 0.00 3.38 -0.09 22 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.99 -0.07 22 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.65 -0.07 22 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.92 -0.06 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.38 -0.04 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.97 -0.04 22 0 38 0
29SEP27 60.00 C 0.00 0.00 0.00 0.68 -0.03 22 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.47 -0.02 22 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.31 -0.02 22 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.21 -0.01 22 0 0 0
TOTAL CALL 114 7,740 +63
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 137 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 126 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 116 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 106 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 83 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 215 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.22 0.22 0.15 0.05 -0.01 18 20 463 -10
29SEP26 46.00 P 0.35 0.35 0.34 0.33 +0.02 17 30 294 -30
29SEP26 47.00 P 0.00 0.00 0.00 1.04 +0.11 17 0 254 0
29SEP26 48.00 P 0.00 0.00 0.00 2.00 +0.17 0 0 269 0
29SEP26 49.00 P 0.00 0.00 0.00 3.00 +0.18 0 0 63 0
29SEP26 50.00 P 0.00 0.00 0.00 4.00 +0.18 0 0 82 -3
29SEP26 52.50 P 0.00 0.00 0.00 6.50 +0.18 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.01 +0.19 76 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.59 +0.27 121 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.07 +0.25 133 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.53 +0.21 135 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.07 +0.25 166 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.62 +0.30 195 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.01 +0.19 160 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.51 +0.19 172 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.00 +0.18 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 0.00 0.00 0.00 0.09 0.00 21 0 79 0
29OCT26 43.00 P 0.00 0.00 0.00 0.21 +0.02 21 0 110 0
29OCT26 44.00 P 0.48 0.48 0.48 0.40 +0.03 21 1 179 0
29OCT26 45.00 P 0.00 0.00 0.00 0.71 +0.05 21 0 314 0
29OCT26 46.00 P 0.00 0.00 0.00 1.15 +0.09 21 0 203 0
29OCT26 47.00 P 0.00 0.00 0.00 1.69 +0.14 21 0 119 0
29OCT26 48.00 P 0.00 0.00 0.00 2.31 +0.06 19 0 86 0
29OCT26 49.00 P 0.00 0.00 0.00 3.18 +0.14 20 0 72 0
29OCT26 50.00 P 0.00 0.00 0.00 4.07 +0.16 21 0 47 0
29OCT26 52.50 P 0.00 0.00 0.00 6.50 +0.18 0 0 12 0
29OCT26 55.00 P 0.00 0.00 0.00 9.01 +0.19 32 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.59 +0.27 46 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.07 +0.25 51 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.53 +0.21 53 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.07 +0.25 63 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.62 +0.30 72 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.01 +0.19 65 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 38.00 P 0.10 0.10 0.10 0.03 0.00 23 15 19 +15
27NOV26 39.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 13 0
27NOV26 40.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.20 +0.02 22 0 110 0
27NOV26 42.00 P 0.00 0.00 0.00 0.34 +0.03 22 0 17 0
27NOV26 43.00 P 0.58 0.60 0.58 0.55 +0.05 22 7 33 -3
27NOV26 44.00 P 0.00 0.00 0.00 0.83 +0.06 22 0 70 0
27NOV26 45.00 P 1.28 1.31 1.28 1.19 +0.07 22 22 233 +17
27NOV26 46.00 P 0.00 0.00 0.00 1.63 +0.10 22 0 192 0
27NOV26 47.00 P 0.00 0.00 0.00 2.19 +0.15 22 0 85 0
27NOV26 48.00 P 0.00 0.00 0.00 2.79 +0.13 22 0 150 0
27NOV26 49.00 P 0.00 0.00 0.00 3.53 +0.14 22 0 110 0
27NOV26 50.00 P 0.00 0.00 0.00 4.32 +0.15 22 0 22 0
27NOV26 52.50 P 0.00 0.00 0.00 6.55 +0.17 22 0 7 0
27NOV26 55.00 P 0.00 0.00 0.00 9.01 +0.19 25 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 11.59 +0.27 35 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.07 +0.25 40 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.53 +0.21 42 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.07 +0.25 49 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.62 +0.30 56 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.01 +0.19 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 24 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.03 0.00 23 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 0.00 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 0.15 +0.01 22 0 54 0
30DEC26 40.00 P 0.36 0.36 0.36 0.24 +0.01 22 10 57 +10
30DEC26 41.00 P 0.00 0.00 0.00 0.38 +0.03 22 0 43 0
30DEC26 42.00 P 0.00 0.00 0.00 0.57 +0.04 22 0 44 0
30DEC26 43.00 P 0.00 0.00 0.00 0.82 +0.05 22 0 41 0
30DEC26 44.00 P 0.00 0.00 0.00 1.14 +0.06 22 0 73 0
30DEC26 45.00 P 0.00 0.00 0.00 1.52 +0.08 22 0 458 0
30DEC26 46.00 P 1.94 1.94 1.94 1.94 +0.07 22 15 156 +13
30DEC26 47.00 P 0.00 0.00 0.00 2.52 +0.14 22 0 155 0
30DEC26 48.00 P 0.00 0.00 0.00 3.10 +0.12 22 0 100 0
30DEC26 49.00 P 0.00 0.00 0.00 3.80 +0.12 22 0 29 0
30DEC26 50.00 P 0.00 0.00 0.00 4.55 +0.14 22 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 6.65 +0.16 22 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 9.28 +0.45 30 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 11.59 +0.27 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.07 +0.25 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.53 +0.21 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.07 +0.25 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.62 +0.30 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.01 +0.19 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.51 +0.19 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.00 +0.18 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.06 0.00 22 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.09 0.00 22 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.14 +0.01 22 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.21 +0.01 22 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.30 0.00 22 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 0.44 +0.01 22 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.61 +0.02 22 0 18 0
30MAR27 41.00 P 0.00 0.00 0.00 0.81 +0.03 22 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 1.05 +0.06 22 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 1.33 +0.05 21 0 36 0
30MAR27 44.00 P 0.00 0.00 0.00 1.68 +0.06 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 2.07 +0.06 21 0 93 0
30MAR27 46.00 P 0.00 0.00 0.00 2.57 +0.10 21 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 3.10 +0.12 21 0 78 0
30MAR27 48.00 P 0.00 0.00 0.00 3.71 +0.15 22 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.37 +0.17 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.04 +0.15 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.97 +0.13 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.42 +0.43 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.75 +0.41 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.07 +0.25 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.53 +0.21 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.07 +0.25 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.62 +0.30 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.01 +0.19 36 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.51 +0.19 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.00 +0.18 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.31 +0.01 22 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.43 +0.01 22 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.56 +0.02 22 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 0.76 +0.02 22 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 0.99 +0.06 22 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.22 +0.06 22 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 1.51 +0.08 22 0 177 0
29JUN27 42.00 P 0.00 0.00 0.00 1.83 +0.06 21 0 134 0
29JUN27 43.00 P 0.00 0.00 0.00 2.20 +0.07 21 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.62 +0.06 21 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 3.08 +0.07 21 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 3.81 +0.18 22 0 200 0
29JUN27 47.00 P 0.00 0.00 0.00 4.16 +0.09 21 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 4.77 +0.12 21 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 5.43 +0.15 21 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 6.22 +0.10 22 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.18 +0.21 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.16 +0.36 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.45 +0.50 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.62 +0.42 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.90 +0.41 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.26 +0.41 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.66 +0.18 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.08 +0.18 22 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.64 +0.02 22 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.82 +0.03 22 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 1.07 +0.03 22 0 20 0
29SEP27 39.00 P 0.00 0.00 0.00 1.28 +0.04 22 0 13 0
29SEP27 40.00 P 0.00 0.00 0.00 1.53 +0.04 21 0 20 0
29SEP27 41.00 P 0.00 0.00 0.00 1.85 +0.03 21 0 32 0
29SEP27 42.00 P 0.00 0.00 0.00 2.21 +0.06 21 0 12 0
29SEP27 43.00 P 0.00 0.00 0.00 2.60 +0.05 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 3.05 +0.08 21 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 3.52 +0.09 21 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 4.04 +0.10 21 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 4.60 +0.12 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 5.20 +0.14 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 5.81 +0.13 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 6.59 +0.07 22 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 8.43 +0.11 22 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 10.43 +0.29 22 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 12.54 +0.16 22 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 14.74 +0.16 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.02 +0.17 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.35 +0.17 22 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.73 +0.18 22 0 0 0
TOTAL PUT 120 8,207 +9
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$ 28.580
25SEP26 19.25 C 0.00 0.00 0.00 9.33 -0.90 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 9.08 -0.90 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 8.83 -0.90 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 8.58 -0.90 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 8.08 -0.90 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 7.58 -0.90 0 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 7.08 -0.90 0 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 6.58 -0.90 0 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 6.08 -0.90 0 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 5.58 -0.90 0 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 5.08 -0.90 0 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 4.58 -0.90 0 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 4.08 -0.90 0 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 3.58 -0.90 0 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 3.08 -0.90 0 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 2.58 -0.90 0 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 2.08 -0.90 0 0 0 -15
25SEP26 27.00 C 0.00 0.00 0.00 1.58 -0.95 0 0 0 -15
25SEP26 27.50 C 0.00 0.00 0.00 1.08 -0.95 0 0 0 -47
25SEP26 28.00 C 0.00 0.00 0.00 0.58 -0.94 0 0 0 -45
25SEP26 28.50 C 0.16 0.17 0.05 0.08 -0.93 0 110 0 -13
25SEP26 29.00 C 0.07 0.07 0.01 0.00 -0.57 0 22 49 0
25SEP26 29.50 C 0.00 0.00 0.00 0.00 -0.20 0 0 204 0
25SEP26 30.00 C 0.02 0.02 0.02 0.00 -0.06 0 4 309 0
25SEP26 30.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 151 0
25SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
25SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
25SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
25SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
25SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
25SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 19.33 -0.86 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 19.08 -0.86 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 18.83 -0.86 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 18.58 -0.86 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 18.08 -0.86 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 17.58 -0.86 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 17.08 -0.86 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 16.58 -0.86 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 16.08 -0.87 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.58 -0.87 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.08 -0.87 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.58 -0.87 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.08 -0.87 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.58 -0.87 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.09 -0.86 215 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.59 -0.86 204 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.09 -0.86 193 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.59 -0.86 183 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.09 -0.86 173 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.59 -0.86 163 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.09 -0.86 153 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.59 -0.86 144 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.09 -0.89 135 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.59 -0.89 126 0 4 -1
29SEP26 21.00 C 0.00 0.00 0.00 7.59 -0.89 109 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.59 -0.89 93 0 715 0
29SEP26 23.00 C 0.00 0.00 0.00 5.59 -0.89 77 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.59 -0.89 62 0 280 0
29SEP26 25.00 C 0.00 0.00 0.00 3.59 -0.89 48 0 1,207 0
29SEP26 26.00 C 0.00 0.00 0.00 2.59 -0.89 34 0 1,650 0
29SEP26 27.00 C 0.00 0.00 0.00 1.61 -0.92 33 0 4,543 0
29SEP26 28.00 C 0.98 0.98 0.63 0.74 -0.78 31 1,024 5,717 -743
29SEP26 29.00 C 0.40 0.40 0.16 0.22 -0.50 32 240 2,610 -99
29SEP26 30.00 C 0.08 0.08 0.03 0.05 -0.21 35 1,308 6,559 -772
29SEP26 31.00 C 0.03 0.03 0.01 0.01 -0.07 38 119 2,734 -92
29SEP26 32.00 C 0.01 0.01 0.01 0.01 -0.02 50 20 4,957 -20
29SEP26 33.00 C 0.01 0.01 0.01 0.01 0.00 62 10 3,185 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3,046 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,751 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 93 0 4,825 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,607 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,630 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 121 0 788 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 129 0 328 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 137 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 145 0 88 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 153 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 161 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 168 0 70 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 175 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 182 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 188 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 201 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 323 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 332 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 9.09 -0.89 0 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 8.84 -0.89 0 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 8.59 -0.89 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 8.09 -0.89 0 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 7.59 -0.89 0 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 7.09 -0.89 0 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 6.59 -0.89 0 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 6.09 -0.89 0 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 5.59 -0.89 0 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 5.09 -0.89 0 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 4.59 -0.89 0 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 4.09 -0.89 0 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 3.60 -0.88 42 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 3.10 -0.88 36 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 2.61 -0.87 36 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 2.09 -0.89 0 0 0 0
02OCT26 27.00 C 1.77 1.77 1.57 1.63 -0.90 28 60 60 +60
02OCT26 27.50 C 0.00 0.00 0.00 1.22 -0.82 31 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.85 -0.79 31 0 29 0
02OCT26 28.50 C 0.00 0.00 0.00 0.56 -0.67 32 0 0 0
02OCT26 29.00 C 0.41 0.41 0.29 0.36 -0.52 33 4 47 +1
02OCT26 29.50 C 0.29 0.29 0.18 0.22 -0.37 34 3 109 +2
02OCT26 30.00 C 0.14 0.14 0.14 0.13 -0.24 35 60 178 +60
02OCT26 30.50 C 0.05 0.05 0.05 0.07 -0.16 36 3 0 -3
02OCT26 31.00 C 0.00 0.00 0.00 0.04 -0.09 37 0 4 0
02OCT26 31.50 C 0.03 0.03 0.03 0.02 -0.05 37 1 32 -1
02OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 19.34 -0.86 138 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 19.09 -0.86 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.84 -0.89 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.59 -0.86 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 18.09 -0.86 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.59 -0.86 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 17.09 -0.86 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.59 -0.88 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.09 -0.86 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.59 -0.88 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 15.09 -0.87 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.59 -0.87 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 14.10 -0.86 105 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.60 -0.86 99 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 13.10 -0.87 93 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.60 -0.86 88 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 12.10 -0.86 82 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.60 -0.88 76 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.10 -0.89 71 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.60 -0.89 65 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.10 -0.89 58 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.60 -0.86 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.10 -0.88 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.60 -0.88 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.60 -0.88 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.60 -0.88 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.61 -0.87 39 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 4.62 -0.86 36 0 75 0
29OCT26 25.00 C 0.00 0.00 0.00 3.66 -0.84 35 0 248 0
29OCT26 26.00 C 2.69 2.69 2.69 2.77 -0.79 35 15 440 -15
29OCT26 27.00 C 2.40 2.40 2.00 1.95 -0.78 33 52 757 -4
29OCT26 28.00 C 1.36 1.36 1.33 1.36 -0.65 35 45 1,672 +11
29OCT26 29.00 C 1.01 1.01 0.84 0.91 -0.50 35 245 4,801 -171
29OCT26 30.00 C 0.70 0.71 0.55 0.60 -0.34 36 212 7,530 +77
29OCT26 31.00 C 0.44 0.44 0.36 0.39 -0.26 37 159 4,246 +83
29OCT26 32.00 C 0.28 0.28 0.23 0.25 -0.17 37 111 2,927 -14
29OCT26 33.00 C 0.18 0.18 0.15 0.15 -0.14 38 610 2,451 -41
29OCT26 34.00 C 0.11 0.11 0.11 0.09 -0.12 38 11 884 0
29OCT26 35.00 C 0.08 0.08 0.08 0.06 -0.09 40 10 683 -2
29OCT26 36.00 C 0.05 0.05 0.04 0.03 -0.07 39 65 809 +18
29OCT26 37.00 C 0.00 0.00 0.00 0.02 -0.06 40 0 579 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.04 40 0 333 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 285 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 361 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 151 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 260 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 325 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 175 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 19.34 -0.86 123 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 19.09 -0.86 114 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.84 -0.89 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.59 -0.86 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 18.09 -0.86 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.59 -0.86 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.09 -0.86 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.59 -0.88 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.09 -0.86 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.59 -0.88 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.09 -0.87 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.59 -0.87 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.10 -0.86 86 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.60 -0.86 81 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.10 -0.87 77 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.60 -0.86 72 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.10 -0.86 68 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.60 -0.88 64 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.10 -0.89 60 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.60 -0.89 56 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.10 -0.89 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.60 -0.86 46 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.10 -0.88 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.60 -0.88 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.60 -0.88 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.61 -0.87 38 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 5.64 -0.84 38 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 4.72 -0.81 38 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 3.88 -0.76 38 0 45 0
27NOV26 26.00 C 0.00 0.00 0.00 3.10 -0.72 37 0 229 0
27NOV26 27.00 C 0.00 0.00 0.00 2.48 -0.68 38 0 315 0
27NOV26 28.00 C 2.03 2.04 2.03 1.91 -0.62 37 30 609 -10
27NOV26 29.00 C 1.47 1.47 1.41 1.46 -0.53 37 12 862 0
27NOV26 30.00 C 1.18 1.25 1.08 1.11 -0.42 38 518 2,143 -237
27NOV26 31.00 C 0.94 0.94 0.82 0.83 -0.36 38 117 873 -39
27NOV26 32.00 C 0.67 0.67 0.62 0.60 -0.31 38 121 1,357 -1
27NOV26 33.00 C 0.53 0.53 0.46 0.42 -0.27 38 47 1,505 -14
27NOV26 34.00 C 0.36 0.36 0.34 0.29 -0.23 37 506 2,821 -284
27NOV26 35.00 C 0.30 0.30 0.26 0.20 -0.20 37 7 396 +3
27NOV26 36.00 C 0.00 0.00 0.00 0.13 -0.18 37 0 245 0
27NOV26 37.00 C 0.00 0.00 0.00 0.09 -0.15 37 0 76 0
27NOV26 38.00 C 0.00 0.00 0.00 0.06 -0.13 37 0 44 0
27NOV26 39.00 C 0.00 0.00 0.00 0.04 -0.10 37 0 214 0
27NOV26 40.00 C 0.00 0.00 0.00 0.03 -0.08 38 0 495 0
27NOV26 41.00 C 0.00 0.00 0.00 0.02 -0.07 38 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 -0.06 37 0 149 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 151 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 22 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 230 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 263 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 230 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 150 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 115 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 145 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 19.34 -0.86 108 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 19.09 -0.86 101 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.84 -0.89 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.59 -0.86 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.09 -0.86 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.59 -0.86 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.09 -0.86 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.59 -0.88 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.09 -0.87 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.59 -0.88 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.09 -0.87 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.59 -0.87 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.10 -0.86 73 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.60 -0.86 69 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.10 -0.87 65 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.60 -0.86 62 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.10 -0.86 58 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.60 -0.88 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.10 -0.89 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.60 -0.89 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.10 -0.89 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.60 -0.86 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.10 -0.88 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.60 -0.88 0 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 7.62 -0.86 39 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 6.61 -0.88 32 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 5.76 -0.72 38 0 95 0
30DEC26 24.00 C 0.00 0.00 0.00 4.93 -0.71 38 0 58 0
30DEC26 25.00 C 0.00 0.00 0.00 4.18 -0.61 38 0 465 0
30DEC26 26.00 C 0.00 0.00 0.00 3.51 -0.63 38 0 433 0
30DEC26 27.00 C 0.00 0.00 0.00 2.91 -0.67 38 0 3,114 0
30DEC26 28.00 C 0.00 0.00 0.00 2.38 -0.60 38 0 6,796 0
30DEC26 29.00 C 2.06 2.06 1.90 1.93 -0.53 38 92 3,058 +75
30DEC26 30.00 C 1.72 1.72 1.50 1.56 -0.46 38 487 2,478 -7
30DEC26 31.00 C 0.00 0.00 0.00 1.25 -0.35 38 0 4,064 0
30DEC26 32.00 C 0.00 0.00 0.00 1.01 -0.31 39 0 1,717 0
30DEC26 33.00 C 0.86 0.86 0.86 0.80 -0.24 39 1 2,550 0
30DEC26 34.00 C 0.69 0.69 0.62 0.64 -0.21 39 31 2,568 -6
30DEC26 35.00 C 0.60 0.60 0.50 0.50 -0.18 39 81 1,751 +54
30DEC26 36.00 C 0.43 0.43 0.39 0.38 -0.16 39 20 494 0
30DEC26 37.00 C 0.00 0.00 0.00 0.30 -0.12 39 0 1,115 0
30DEC26 38.00 C 0.26 0.26 0.26 0.23 -0.10 39 10 499 -10
30DEC26 39.00 C 0.00 0.00 0.00 0.18 -0.08 40 0 112 0
30DEC26 40.00 C 0.00 0.00 0.00 0.14 -0.06 40 0 160 0
30DEC26 41.00 C 0.00 0.00 0.00 0.11 -0.05 40 0 210 0
30DEC26 42.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 220 0
30DEC26 43.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 220 0
30DEC26 45.00 C 0.08 0.08 0.08 0.04 -0.02 41 10 180 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 375 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 19.34 -0.86 86 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 19.09 -0.86 83 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.84 -0.89 80 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.59 -0.86 77 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.09 -0.87 72 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.59 -0.86 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.09 -0.87 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.59 -0.88 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.09 -0.87 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.59 -0.88 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.09 -0.87 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.59 -0.87 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.10 -0.86 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.60 -0.86 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 13.10 -0.87 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 12.60 -0.87 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.10 -0.86 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.60 -0.88 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.10 -0.89 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.63 -0.86 40 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.17 -0.82 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.71 -0.77 41 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.27 -0.76 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.83 -0.75 40 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 7.99 -0.72 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.17 -0.69 39 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 6.40 -0.72 39 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 5.65 -0.72 38 0 317 0
30MAR27 25.00 C 0.00 0.00 0.00 5.00 -0.80 38 0 190 0
30MAR27 26.00 C 0.00 0.00 0.00 4.42 -0.58 38 0 711 0
30MAR27 27.00 C 0.00 0.00 0.00 3.85 -0.68 38 0 724 0
30MAR27 28.00 C 0.00 0.00 0.00 3.37 -0.60 38 0 1,396 0
30MAR27 29.00 C 2.88 2.88 2.88 2.93 -0.54 38 1 3,345 0
30MAR27 30.00 C 0.00 0.00 0.00 2.54 -0.49 38 0 478 0
30MAR27 31.00 C 0.00 0.00 0.00 2.19 -0.45 38 0 963 0
30MAR27 32.00 C 0.00 0.00 0.00 1.90 -0.40 39 0 501 0
30MAR27 33.00 C 0.00 0.00 0.00 1.64 -0.36 39 0 832 0
30MAR27 34.00 C 0.00 0.00 0.00 1.41 -0.32 39 0 820 0
30MAR27 35.00 C 0.00 0.00 0.00 1.19 -0.32 39 0 960 0
30MAR27 36.00 C 0.00 0.00 0.00 1.03 -0.29 39 0 487 0
30MAR27 37.00 C 0.00 0.00 0.00 0.87 -0.26 39 0 323 0
30MAR27 38.00 C 0.00 0.00 0.00 0.74 -0.23 39 0 389 0
30MAR27 39.00 C 0.00 0.00 0.00 0.63 -0.21 39 0 179 0
30MAR27 40.00 C 0.00 0.00 0.00 0.53 -0.21 39 0 235 0
30MAR27 41.00 C 0.00 0.00 0.00 0.45 -0.18 39 0 46 0
30MAR27 42.00 C 0.45 0.45 0.45 0.38 -0.18 39 100 183 +100
30MAR27 43.00 C 0.00 0.00 0.00 0.32 -0.16 39 0 20 0
30MAR27 44.00 C 0.00 0.00 0.00 0.27 -0.15 39 0 147 0
30MAR27 45.00 C 0.00 0.00 0.00 0.23 -0.15 39 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 0.20 -0.14 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.16 -0.13 39 0 100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.14 -0.12 39 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.12 -0.11 40 0 100 0
30MAR27 50.00 C 0.00 0.00 0.00 0.10 -0.10 40 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.07 -0.08 40 0 105 0
30MAR27 55.00 C 0.00 0.00 0.00 0.05 -0.06 41 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.03 -0.06 40 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.02 -0.05 40 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 -0.04 39 0 4 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 19.34 -0.86 69 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 19.09 -0.86 67 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.84 -0.89 65 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.59 -0.86 63 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.09 -0.87 60 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.59 -0.86 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.09 -0.87 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.59 -0.88 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.09 -0.87 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.59 -0.88 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.12 -0.84 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.65 -0.81 49 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.13 -0.83 45 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.66 -0.81 45 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 13.20 -0.81 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.74 -0.80 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.28 -0.81 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.88 -0.75 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 11.39 -0.79 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.95 -0.84 42 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.51 -0.84 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.09 -0.78 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.67 -0.77 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.27 -0.75 40 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 8.48 -0.73 40 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 7.74 -0.68 40 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 6.99 -0.73 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.31 -0.67 38 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 5.69 -0.63 38 0 96 0
29JUN27 26.00 C 0.00 0.00 0.00 5.14 -0.57 38 0 46 0
29JUN27 27.00 C 0.00 0.00 0.00 4.61 -0.68 38 0 113 0
29JUN27 28.00 C 0.00 0.00 0.00 4.12 -0.65 38 0 530 0
29JUN27 29.00 C 0.00 0.00 0.00 3.69 -0.60 38 0 572 0
29JUN27 30.00 C 0.00 0.00 0.00 3.36 -0.48 39 0 462 0
29JUN27 31.00 C 0.00 0.00 0.00 3.00 -0.45 39 0 395 0
29JUN27 32.00 C 0.00 0.00 0.00 2.69 -0.41 39 0 501 0
29JUN27 33.00 C 0.00 0.00 0.00 2.41 -0.37 39 0 528 0
29JUN27 34.00 C 0.00 0.00 0.00 2.11 -0.38 39 0 82 0
29JUN27 35.00 C 0.00 0.00 0.00 1.88 -0.36 39 0 136 0
29JUN27 36.00 C 0.00 0.00 0.00 1.70 -0.31 39 0 637 0
29JUN27 37.00 C 0.00 0.00 0.00 1.49 -0.32 39 0 87 0
29JUN27 38.00 C 0.00 0.00 0.00 1.34 -0.27 39 0 311 0
29JUN27 39.00 C 0.00 0.00 0.00 1.20 -0.24 39 0 127 0
29JUN27 40.00 C 1.08 1.08 1.08 1.08 -0.22 40 1 245 -1
29JUN27 41.00 C 0.00 0.00 0.00 1.00 -0.16 40 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 0.90 -0.12 40 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.78 -0.14 40 0 46 0
29JUN27 44.00 C 0.00 0.00 0.00 0.70 -0.14 40 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.64 -0.12 41 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.58 -0.11 41 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.52 -0.10 41 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.47 -0.08 41 0 19 0
29JUN27 49.00 C 0.00 0.00 0.00 0.44 -0.07 42 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 0.39 -0.07 42 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.32 -0.03 42 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 0.26 -0.02 43 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 0.21 -0.01 43 0 10 0
29JUN27 60.00 C 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.14 0.00 44 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.12 0.00 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.05 0.00 47 0 2 0
29SEP27 9.75 C 0.00 0.00 0.00 18.84 -0.89 54 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 18.59 -0.86 52 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 18.09 -0.87 49 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 17.59 -0.86 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 17.09 -0.87 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 16.59 -0.88 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 16.09 -0.88 0 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 15.60 -0.89 37 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 15.13 -0.90 38 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 14.67 -0.79 38 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 14.20 -0.79 38 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 13.75 -0.76 38 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 13.29 -0.77 38 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 12.84 -0.78 37 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 12.40 -0.75 38 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 11.96 -0.77 37 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 11.53 -0.80 37 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 11.11 -0.74 37 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.69 -0.79 37 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 10.29 -0.77 37 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 9.88 -0.73 37 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.49 -0.76 37 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.73 -0.75 37 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.01 -0.73 36 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.33 -0.70 36 0 6 0
29SEP27 24.00 C 0.00 0.00 0.00 6.69 -0.71 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.09 -0.70 36 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.59 -0.64 37 0 30 0
29SEP27 27.00 C 0.00 0.00 0.00 5.09 -0.64 37 0 60 0
29SEP27 28.00 C 0.00 0.00 0.00 4.64 -0.54 37 0 195 0
29SEP27 29.00 C 0.00 0.00 0.00 4.25 -0.48 37 0 215 0
29SEP27 30.00 C 0.00 0.00 0.00 3.88 -0.38 37 0 330 0
29SEP27 31.00 C 0.00 0.00 0.00 3.59 -0.30 38 0 198 0
29SEP27 32.00 C 0.00 0.00 0.00 3.28 -0.29 38 0 590 0
29SEP27 33.00 C 0.00 0.00 0.00 2.97 -0.36 38 0 235 0
29SEP27 34.00 C 0.00 0.00 0.00 2.73 -0.30 39 0 107 0
29SEP27 35.00 C 0.00 0.00 0.00 2.50 -0.27 39 0 239 0
29SEP27 36.00 C 0.00 0.00 0.00 2.28 -0.27 39 0 243 0
29SEP27 37.00 C 0.00 0.00 0.00 2.11 -0.25 39 0 165 0
29SEP27 38.00 C 0.00 0.00 0.00 1.94 -0.21 40 0 117 0
29SEP27 39.00 C 0.00 0.00 0.00 1.77 -0.20 40 0 8 0
29SEP27 40.00 C 0.00 0.00 0.00 1.64 -0.20 40 0 33 0
29SEP27 41.00 C 0.00 0.00 0.00 1.51 -0.14 40 0 40 0
29SEP27 42.00 C 0.00 0.00 0.00 1.39 -0.18 40 0 11 0
29SEP27 43.00 C 0.00 0.00 0.00 1.32 -0.09 41 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 1.23 -0.11 41 0 42 0
29SEP27 45.00 C 0.00 0.00 0.00 1.14 -0.06 42 0 3 0
29SEP27 46.00 C 0.00 0.00 0.00 1.02 -0.10 41 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.94 -0.09 42 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 0.88 -0.07 42 0 1 0
29SEP27 49.00 C 0.76 0.76 0.76 0.82 -0.07 42 1 6 -1
29SEP27 50.00 C 0.00 0.00 0.00 0.76 -0.07 42 0 60 0
29SEP27 52.50 C 0.00 0.00 0.00 0.64 -0.05 43 0 173 0
29SEP27 55.00 C 0.00 0.00 0.00 0.55 -0.04 43 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.46 -0.04 44 0 0 0
29SEP27 60.00 C 0.34 0.34 0.34 0.40 -0.03 44 20 30 +20
29SEP27 62.50 C 0.00 0.00 0.00 0.35 -0.02 45 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.30 -0.02 45 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.27 -0.02 46 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.24 -0.02 46 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 0.21 -0.02 47 0 1 0
29SEP27 75.00 C 0.17 0.17 0.17 0.19 -0.02 47 20 21 +20
29SEP27 77.50 C 0.16 0.16 0.16 0.17 -0.02 48 2 7 +2
TOTAL CALL 6,758 152,212 -2,137
25SEP26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
25SEP26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
25SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
25SEP26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
25SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
25SEP26 27.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 30 0
25SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 54 0
25SEP26 28.50 P 0.11 0.18 0.03 0.00 -0.06 0 200 238 +122
25SEP26 29.00 P 0.35 0.63 0.25 0.42 +0.31 0 130 0 -336
25SEP26 29.50 P 0.92 1.17 0.92 0.92 +0.68 0 4 0 -114
25SEP26 30.00 P 0.00 0.00 0.00 1.42 +0.81 0 0 0 -75
25SEP26 30.50 P 0.00 0.00 0.00 1.92 +0.84 0 0 0 -30
25SEP26 31.00 P 0.00 0.00 0.00 2.42 +0.85 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 2.92 +0.86 0 0 0 -15
25SEP26 32.00 P 0.00 0.00 0.00 3.42 +0.86 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 3.92 +0.86 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 4.42 +0.86 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 4.92 +0.86 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 5.42 +0.86 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 5.92 +0.86 0 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 6.42 +0.86 0 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 6.92 +0.86 0 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 7.42 +0.86 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 7.92 +0.86 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 8.42 +0.86 0 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 8.92 +0.86 0 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 9.42 +0.86 0 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 9.92 +0.86 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 10.42 +0.86 0 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 10.92 +0.86 0 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 11.42 +0.86 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 416 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 407 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 397 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 388 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 371 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 339 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 257 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 245 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 233 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 222 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 211 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 201 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 191 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 181 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 171 0 441 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 162 0 855 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 152 0 1,065 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 143 0 4,529 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1,957 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2,521 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 3,201 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 7,913 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 7,497 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3,884 0
29SEP26 27.00 P 0.05 0.05 0.05 0.03 +0.01 36 75 7,362 -10
29SEP26 28.00 P 0.16 0.22 0.16 0.17 +0.09 33 839 6,841 +736
29SEP26 29.00 P 0.52 0.74 0.52 0.65 +0.40 34 466 2,399 -153
29SEP26 30.00 P 1.35 1.62 1.35 1.47 +0.68 36 776 3,704 -205
29SEP26 31.00 P 2.60 2.64 2.56 2.43 +0.84 41 240 1,785 -180
29SEP26 32.00 P 0.00 0.00 0.00 3.42 +0.84 0 0 62 -1,201
29SEP26 33.00 P 4.44 4.44 4.44 4.42 +0.86 0 10 15 -554
29SEP26 34.00 P 0.00 0.00 0.00 5.42 +0.86 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.55 +0.82 131 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.51 +0.80 135 0 600 0
29SEP26 37.00 P 0.00 0.00 0.00 8.55 +0.91 158 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.55 +0.91 171 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.55 +0.79 182 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.50 +0.86 178 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.55 +0.80 204 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.55 +0.85 215 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.55 +0.92 225 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.55 +0.91 235 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.55 +0.92 245 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.50 +0.86 234 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.55 +0.92 264 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.55 +0.91 272 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.55 +0.85 280 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.51 +0.81 272 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 24.01 +0.81 292 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.50 +0.80 304 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.00 +0.80 320 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.55 +0.86 360 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 34.05 +0.86 376 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 36.55 +0.86 392 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.05 +0.80 405 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.55 +0.86 418 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.05 +0.89 431 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 46.55 +0.86 443 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 49.00 +0.82 429 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 0.00 101 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 51 0 115 0
02OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 115 0
02OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
02OCT26 27.00 P 0.09 0.10 0.09 0.08 +0.04 35 19 99 +6
02OCT26 27.50 P 0.16 0.20 0.16 0.16 +0.09 34 47 79 +34
02OCT26 28.00 P 0.23 0.35 0.23 0.29 +0.16 34 45 84 +42
02OCT26 28.50 P 0.48 0.54 0.39 0.50 +0.27 34 121 119 +101
02OCT26 29.00 P 0.59 0.87 0.59 0.80 +0.42 36 51 114 -41
02OCT26 29.50 P 1.21 1.21 1.21 1.16 +0.56 37 2 62 +2
02OCT26 30.00 P 0.00 0.00 0.00 1.56 +0.68 38 0 60 0
02OCT26 30.50 P 0.00 0.00 0.00 2.03 +0.80 42 0 90 0
02OCT26 31.00 P 0.00 0.00 0.00 2.45 +0.83 37 0 30 0
02OCT26 31.50 P 0.00 0.00 0.00 2.93 +0.81 37 0 15 0
02OCT26 32.00 P 0.00 0.00 0.00 3.42 +0.84 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 3.92 +0.85 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 4.42 +0.86 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 4.92 +0.86 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 5.42 +0.72 0 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 6.04 +0.84 93 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 6.55 +0.82 100 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 7.05 +0.86 105 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 7.55 +0.84 110 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 8.05 +0.86 115 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 8.55 +0.86 120 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 9.05 +0.85 125 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 9.55 +0.85 130 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 10.05 +0.93 135 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 10.55 +0.79 139 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 11.05 +0.85 143 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 60 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 75 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 83 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 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 263 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 886 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 382 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 448 0
29OCT26 22.00 P 0.03 0.03 0.03 0.02 +0.01 39 20 710 +20
29OCT26 23.00 P 0.06 0.06 0.06 0.04 +0.02 37 20 905 0
29OCT26 24.00 P 0.00 0.00 0.00 0.09 +0.03 36 0 1,830 0
29OCT26 25.00 P 0.21 0.24 0.21 0.21 +0.08 36 125 2,059 +9
29OCT26 26.00 P 0.39 0.45 0.36 0.40 +0.14 36 151 2,693 -117
29OCT26 27.00 P 0.65 0.75 0.65 0.70 +0.23 36 117 4,281 +22
29OCT26 28.00 P 1.16 1.20 1.15 1.11 +0.31 35 47 2,278 +31
29OCT26 29.00 P 1.54 1.68 1.54 1.68 +0.46 36 92 3,097 -2
29OCT26 30.00 P 2.21 2.49 2.21 2.38 +0.63 36 134 1,534 +79
29OCT26 31.00 P 0.00 0.00 0.00 3.18 +0.68 38 0 184 0
29OCT26 32.00 P 0.00 0.00 0.00 4.05 +0.81 39 0 121 0
29OCT26 33.00 P 4.98 4.98 4.98 4.90 +0.77 36 2 348 +2
29OCT26 34.00 P 0.00 0.00 0.00 5.96 +0.84 45 0 130 0
29OCT26 35.00 P 0.00 0.00 0.00 6.93 +0.83 48 0 90 0
29OCT26 36.00 P 0.00 0.00 0.00 7.93 +0.91 53 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.92 +0.92 57 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.92 +0.98 61 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 10.91 +0.91 64 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 11.91 +0.98 68 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.92 +0.80 73 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.91 +0.86 75 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.91 +0.85 79 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.91 +0.95 83 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.91 +0.86 86 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 17.91 +0.94 89 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 18.90 +0.85 91 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 19.90 +0.93 94 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.91 +0.94 99 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.91 +0.86 102 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.41 +0.80 109 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.90 +0.81 114 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.40 +0.94 120 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.89 +0.86 125 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.40 +0.87 132 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.90 +0.95 138 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.39 +0.94 142 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.87 +0.84 143 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.38 +0.85 150 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 46.88 +0.93 154 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 49.38 +0.94 159 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 101 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 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 102 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 304 0
27NOV26 19.50 P 0.04 0.04 0.04 0.02 +0.01 41 8 267 +8
27NOV26 20.00 P 0.05 0.05 0.05 0.03 +0.01 41 30 80 +30
27NOV26 21.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 103 0
27NOV26 22.00 P 0.00 0.00 0.00 0.12 +0.04 40 0 209 0
27NOV26 23.00 P 0.00 0.00 0.00 0.21 +0.07 39 0 600 0
27NOV26 24.00 P 0.38 0.38 0.35 0.35 +0.10 39 201 702 +141
27NOV26 25.00 P 0.55 0.57 0.53 0.55 +0.14 39 287 1,044 +125
27NOV26 26.00 P 0.77 0.86 0.77 0.81 +0.20 38 346 1,081 +90
27NOV26 27.00 P 1.13 1.17 1.13 1.16 +0.21 37 28 835 0
27NOV26 28.00 P 1.64 1.64 1.64 1.62 +0.35 37 72 6,735 0
27NOV26 29.00 P 2.21 2.21 2.19 2.17 +0.45 37 50 1,555 +29
27NOV26 30.00 P 2.68 2.84 2.68 2.82 +0.54 38 30 580 +15
27NOV26 31.00 P 3.56 3.56 3.56 3.51 +0.59 37 10 351 0
27NOV26 32.00 P 4.04 4.04 4.04 4.29 +0.67 37 10 186 0
27NOV26 33.00 P 5.16 5.16 5.16 4.97 +0.44 31 20 105 0
27NOV26 34.00 P 0.00 0.00 0.00 6.12 +0.70 41 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 7.04 +0.76 43 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.98 +0.76 44 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.95 +0.82 45 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.93 +0.73 48 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.92 +0.86 50 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.92 +0.76 53 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 12.92 +0.77 56 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.91 +0.86 58 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 14.91 +0.85 61 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.91 +0.95 63 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.91 +0.86 66 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.91 +0.90 69 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 18.90 +0.85 70 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 19.91 +0.94 73 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.91 +0.90 76 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 21.91 +0.86 78 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.41 +0.80 84 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.90 +0.81 88 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.40 +0.94 92 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.90 +0.87 97 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.40 +0.87 101 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.90 +0.91 106 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.39 +0.89 109 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.89 +0.86 112 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.39 +0.86 116 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 46.88 +0.90 119 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 49.39 +0.92 123 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 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 71 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 248 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 238 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 223 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 183 0
30DEC26 19.50 P 0.10 0.10 0.10 0.06 +0.02 39 2 132 0
30DEC26 20.00 P 0.12 0.12 0.12 0.08 +0.03 39 6 470 +6
30DEC26 21.00 P 0.00 0.00 0.00 0.14 +0.04 38 0 1,023 0
30DEC26 22.00 P 0.27 0.27 0.27 0.24 +0.07 39 30 1,161 +2
30DEC26 23.00 P 0.39 0.42 0.39 0.38 +0.10 38 65 3,971 +55
30DEC26 24.00 P 0.60 0.60 0.59 0.58 +0.14 39 338 2,418 +338
30DEC26 25.00 P 0.79 0.85 0.79 0.82 +0.17 38 316 4,508 +248
30DEC26 26.00 P 0.00 0.00 0.00 1.13 +0.21 38 0 4,289 0
30DEC26 27.00 P 1.47 1.55 1.45 1.52 +0.28 37 16 4,524 +14
30DEC26 28.00 P 2.07 2.07 2.05 1.99 +0.36 37 26 1,243 -13
30DEC26 29.00 P 2.48 2.48 2.47 2.55 +0.43 37 150 2,702 +150
30DEC26 30.00 P 0.00 0.00 0.00 3.17 +0.51 37 0 1,523 0
30DEC26 31.00 P 0.00 0.00 0.00 3.88 +0.59 38 0 752 0
30DEC26 32.00 P 0.00 0.00 0.00 4.63 +0.62 38 0 130 0
30DEC26 33.00 P 0.00 0.00 0.00 5.46 +0.66 39 0 1,135 0
30DEC26 34.00 P 0.00 0.00 0.00 6.33 +0.66 40 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 7.20 +0.70 41 0 1,121 0
30DEC26 36.00 P 0.00 0.00 0.00 8.11 +0.67 41 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 9.02 +0.76 41 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.96 +0.74 42 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 10.93 +0.77 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.92 +0.73 45 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 12.92 +0.75 47 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 13.92 +0.77 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.91 +0.78 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.91 +0.76 54 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.91 +0.76 56 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.91 +0.77 58 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.90 +0.76 59 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.91 +0.77 62 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.91 +0.77 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 21.91 +0.84 66 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 24.41 +0.78 70 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.90 +0.77 74 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 29.40 +0.77 78 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.90 +0.77 82 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.40 +0.87 86 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.90 +0.78 89 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.39 +0.77 92 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.89 +0.78 95 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 44.39 +0.77 98 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 46.88 +0.77 100 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 49.39 +0.78 104 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.06 +0.02 39 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 52 0
30MAR27 17.50 P 0.00 0.00 0.00 0.10 +0.02 39 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.12 +0.02 38 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.16 +0.03 39 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.20 +0.04 39 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.26 +0.06 39 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.31 +0.06 39 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.46 +0.09 39 0 816 0
30MAR27 22.00 P 0.00 0.00 0.00 0.65 +0.12 39 0 677 0
30MAR27 23.00 P 0.88 0.88 0.88 0.88 +0.14 39 21 1,686 +21
30MAR27 24.00 P 1.10 1.14 1.10 1.14 +0.15 38 40 1,645 +20
30MAR27 25.00 P 1.45 1.50 1.42 1.42 +0.19 37 240 1,458 +178
30MAR27 26.00 P 1.77 1.85 1.74 1.82 +0.23 37 280 3,100 +280
30MAR27 27.00 P 2.21 2.32 2.21 2.26 +0.30 37 51 1,928 +51
30MAR27 28.00 P 0.00 0.00 0.00 2.76 +0.36 38 0 1,597 0
30MAR27 29.00 P 3.32 3.36 3.32 3.31 +0.42 37 177 2,900 +177
30MAR27 30.00 P 0.00 0.00 0.00 3.91 +0.46 38 0 493 0
30MAR27 31.00 P 0.00 0.00 0.00 4.55 +0.50 37 0 164 0
30MAR27 32.00 P 0.00 0.00 0.00 5.29 +0.52 38 0 325 0
30MAR27 33.00 P 0.00 0.00 0.00 6.06 +0.54 39 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 6.84 +0.59 39 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 7.66 +0.61 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.49 +0.63 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.36 +0.67 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.25 +0.70 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.15 +0.70 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.08 +0.72 40 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 13.01 +0.74 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.98 +0.78 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.95 +0.74 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.93 +0.76 43 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 16.92 +0.77 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.91 +0.77 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.90 +0.76 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.91 +0.77 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.91 +0.77 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.91 +0.80 52 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 24.41 +0.78 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.90 +0.77 58 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.40 +0.77 61 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.90 +0.77 64 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.40 +0.81 67 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.90 +0.78 70 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.39 +0.77 72 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.89 +0.78 74 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.39 +0.77 77 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 46.88 +0.77 79 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 49.39 +0.78 81 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.16 +0.02 39 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.20 +0.03 39 0 25 0
29JUN27 17.50 P 0.00 0.00 0.00 0.24 +0.03 39 0 54 0
29JUN27 18.00 P 0.36 0.36 0.36 0.30 +0.05 39 10 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.36 +0.05 39 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.43 +0.06 39 0 71 0
29JUN27 19.50 P 0.00 0.00 0.00 0.51 +0.07 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.59 +0.07 39 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.80 +0.10 39 0 217 0
29JUN27 22.00 P 1.06 1.06 1.02 1.04 +0.13 39 70 797 +55
29JUN27 23.00 P 1.31 1.31 1.29 1.32 +0.18 39 200 1,276 +140
29JUN27 24.00 P 1.62 1.62 1.62 1.64 +0.20 38 60 914 0
29JUN27 25.00 P 1.97 1.98 1.96 1.98 +0.24 38 160 410 +160
29JUN27 26.00 P 2.36 2.37 2.36 2.36 +0.26 38 101 495 +78
29JUN27 27.00 P 0.00 0.00 0.00 2.86 +0.34 38 0 1,155 0
29JUN27 28.00 P 0.00 0.00 0.00 3.32 +0.34 37 0 650 0
29JUN27 29.00 P 0.00 0.00 0.00 3.92 +0.44 38 1,000 1,561 +1,000
29JUN27 30.00 P 0.00 0.00 0.00 4.52 +0.48 38 0 210 0
29JUN27 31.00 P 0.00 0.00 0.00 5.11 +0.47 37 0 334 0
29JUN27 32.00 P 0.00 0.00 0.00 5.80 +0.51 38 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 6.56 +0.59 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.31 +0.53 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.09 +0.54 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.90 +0.57 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.73 +0.60 39 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 10.57 +0.62 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.44 +0.65 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.29 +0.64 39 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 13.23 +0.69 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.15 +0.71 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.08 +0.72 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.01 +0.73 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.98 +0.75 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.97 +0.79 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.94 +0.79 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.92 +0.78 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.91 +0.77 44 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 21.91 +0.80 45 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 24.41 +0.78 48 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 26.90 +0.77 51 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.40 +0.77 53 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 31.90 +0.77 56 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 34.40 +0.80 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.90 +0.78 61 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.39 +0.77 63 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.89 +0.78 65 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.39 +0.77 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 46.89 +0.78 69 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 49.39 +0.78 71 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 4 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.02 -0.03 37 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 0.03 -0.04 37 0 3 0
29SEP27 13.00 P 0.00 0.00 0.00 0.04 -0.05 37 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.06 -0.05 37 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.08 -0.05 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.10 -0.06 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.12 -0.08 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.15 -0.09 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.20 -0.08 37 0 2 0
29SEP27 16.50 P 0.41 0.41 0.41 0.24 -0.09 37 1 1 +1
29SEP27 17.00 P 0.00 0.00 0.00 0.30 -0.09 37 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.36 -0.09 37 0 6 0
29SEP27 18.00 P 0.60 0.60 0.60 0.42 -0.10 37 32 42 +32
29SEP27 18.50 P 0.69 0.69 0.69 0.51 -0.09 38 2 30 0
29SEP27 19.00 P 0.00 0.00 0.00 0.59 -0.09 38 0 41 0
29SEP27 19.50 P 0.00 0.00 0.00 0.69 -0.08 38 0 13 0
29SEP27 20.00 P 0.96 0.96 0.96 0.80 -0.08 38 25 71 +25
29SEP27 21.00 P 0.00 0.00 0.00 1.04 -0.05 38 0 43 0
29SEP27 22.00 P 0.00 0.00 0.00 1.33 -0.03 38 0 124 0
29SEP27 23.00 P 0.00 0.00 0.00 1.67 +0.03 38 0 103 0
29SEP27 24.00 P 0.00 0.00 0.00 2.04 +0.06 38 0 75 0
29SEP27 25.00 P 2.52 2.55 2.52 2.47 +0.14 39 26 351 +26
29SEP27 26.00 P 2.98 3.01 2.97 2.92 +0.20 39 142 408 +100
29SEP27 27.00 P 3.46 3.46 3.46 3.45 +0.28 39 10 172 +10
29SEP27 28.00 P 0.00 0.00 0.00 3.98 +0.33 39 0 222 0
29SEP27 29.00 P 0.00 0.00 0.00 4.58 +0.44 40 0 185 0
29SEP27 30.00 P 0.00 0.00 0.00 5.13 +0.42 39 0 110 0
29SEP27 31.00 P 0.00 0.00 0.00 5.82 +0.49 40 0 15 0
29SEP27 32.00 P 0.00 0.00 0.00 6.54 +0.53 40 0 195 0
29SEP27 33.00 P 0.00 0.00 0.00 7.24 +0.52 41 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.98 +0.55 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.73 +0.52 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.51 +0.52 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.30 +0.52 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.12 +0.55 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.95 +0.57 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.78 +0.57 41 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.65 +0.60 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.52 +0.62 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.41 +0.68 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 16.30 +0.66 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 17.21 +0.68 41 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 18.14 +0.70 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.07 +0.71 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 20.02 +0.73 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 20.99 +0.76 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 21.96 +0.78 43 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 24.42 +0.76 44 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 26.90 +0.77 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 29.40 +0.77 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 31.90 +0.77 51 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 34.40 +0.80 53 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 36.90 +0.78 56 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 39.39 +0.77 57 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 41.89 +0.78 59 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 44.39 +0.77 61 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 46.89 +0.78 63 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 49.39 +0.78 65 0 0 0
TOTAL PUT 8,422 161,823 +1,765
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$ 76.300
29SEP26 47.00 C 0.00 0.00 0.00 29.32 -1.09 156 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.32 -1.09 149 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.32 -1.09 142 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.32 -1.09 135 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.82 -1.09 117 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.32 -1.08 100 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.82 -1.09 83 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.32 -1.09 63 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.82 -1.11 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.32 -1.11 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.82 -1.11 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 6.32 -1.11 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 3.82 -1.11 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.38 -1.06 13 0 136 0
29SEP26 77.50 C 0.00 0.00 0.00 0.08 -0.33 13 5 705 -5
29SEP26 80.00 C 0.02 0.02 0.02 0.01 0.00 21 8 439 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 213 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 5 125 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 115 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 96 0 80 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 26.42 -1.14 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.92 -1.14 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 21.43 -1.12 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.93 -1.13 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.44 -1.13 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.98 -1.10 24 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.48 -1.11 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.99 -1.11 12 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 6.52 -1.09 14 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 4.18 -0.97 14 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 2.28 -0.64 15 0 106 0
29OCT26 77.50 C 0.96 1.04 0.85 0.89 -0.38 14 154 353 +139
29OCT26 80.00 C 0.29 0.29 0.29 0.29 -0.08 14 26 325 -6
29OCT26 82.50 C 0.00 0.00 0.00 0.07 -0.01 14 0 125 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 109 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 38 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 21.58 -1.13 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 19.10 -1.13 21 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.63 -1.12 24 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 14.13 -1.15 18 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.64 -1.10 13 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.17 -1.09 13 0 1 0
27NOV26 70.00 C 0.00 0.00 0.00 6.76 -1.05 13 0 15 0
27NOV26 72.50 C 4.72 4.72 4.72 4.53 -0.97 13 15 60 +15
27NOV26 75.00 C 2.80 2.80 2.64 2.67 -0.75 13 28 33 +17
27NOV26 77.50 C 1.48 1.59 1.36 1.34 -0.47 13 75 138 +75
27NOV26 80.00 C 0.00 0.00 0.00 0.58 -0.24 13 0 159 0
27NOV26 82.50 C 0.00 0.00 0.00 0.22 -0.09 13 0 181 0
27NOV26 85.00 C 0.11 0.11 0.11 0.07 -0.03 13 5 129 0
27NOV26 87.50 C 0.00 0.00 0.00 0.02 -0.01 14 0 85 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 80 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.55 -1.13 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.55 -1.14 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.56 -1.13 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.07 -1.14 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.59 -1.13 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.11 -1.13 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.64 -1.12 19 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.15 -1.14 15 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.66 -1.11 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.20 -1.09 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.83 -1.02 13 0 86 0
30DEC26 72.50 C 4.84 4.84 4.84 4.67 -0.92 13 15 204 +15
30DEC26 75.00 C 2.99 2.99 2.83 2.90 -0.67 13 31 222 +12
30DEC26 77.50 C 0.00 0.00 0.00 1.54 -0.48 12 0 155 0
30DEC26 80.00 C 0.84 0.90 0.78 0.75 -0.27 13 36 111 -17
30DEC26 82.50 C 0.00 0.00 0.00 0.34 -0.11 13 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.14 -0.03 13 0 95 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 -0.01 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.56 -1.13 0 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 24.08 -1.13 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.63 -1.12 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.19 -1.12 21 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.74 -1.12 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.17 -1.24 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.76 -1.06 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.46 -1.00 13 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 7.23 -1.00 12 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 5.43 -0.77 13 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 3.84 -0.62 13 0 30 0
30MAR27 77.50 C 0.00 0.00 0.00 2.49 -0.55 12 0 48 0
30MAR27 80.00 C 0.00 0.00 0.00 1.58 -0.37 13 0 38 0
30MAR27 82.50 C 0.00 0.00 0.00 0.96 -0.19 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.54 -0.12 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.29 -0.07 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.15 -0.03 13 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 0.08 -0.02 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.04 -0.01 13 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 13 0 3 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.57 -1.13 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.08 -1.13 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.63 -1.12 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.19 -1.12 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.74 -1.12 0 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 14.65 -0.76 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.32 -1.04 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 10.09 -0.98 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 8.03 -0.89 12 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 5.98 -0.77 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.45 -0.63 12 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 3.18 -0.52 12 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 2.20 -0.37 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.45 -0.29 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 0.93 -0.19 12 0 9 0
29JUN27 87.50 C 0.48 0.48 0.48 0.57 -0.12 12 20 10 -10
29JUN27 90.00 C 0.00 0.00 0.00 0.34 -0.08 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.20 -0.04 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.12 -0.02 12 0 58 0
29JUN27 97.50 C 0.00 0.00 0.00 0.06 -0.02 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.04 0.00 13 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 21.65 -1.10 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 19.31 -1.07 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 16.99 -1.06 0 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.15 -0.60 12 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.86 -1.06 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 10.69 -1.01 12 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 8.40 -0.93 10 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 6.63 -0.85 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 5.10 -0.73 11 0 3 0
29SEP27 77.50 C 3.08 3.08 3.08 3.79 -0.66 11 1 3 +1
29SEP27 80.00 C 0.00 0.00 0.00 2.75 -0.54 11 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 1.94 -0.41 11 0 12 0
29SEP27 85.00 C 0.00 0.00 0.00 1.32 -0.33 11 0 12 0
29SEP27 87.50 C 0.00 0.00 0.00 0.87 -0.25 11 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.56 -0.18 11 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.36 -0.12 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.23 -0.07 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.14 -0.06 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.08 -0.04 12 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 0.05 -0.02 12 0 1 0
TOTAL CALL 424 5,562 +236
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 133 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 136 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 194 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 113 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 368 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 22 0 201 0
29SEP26 75.00 P 0.09 0.09 0.09 0.06 +0.05 13 15 629 -15
29SEP26 77.50 P 1.39 1.39 1.39 1.30 +0.79 15 5 440 0
29SEP26 80.00 P 0.00 0.00 0.00 3.70 +1.10 0 0 75 0
29SEP26 82.50 P 0.00 0.00 0.00 6.20 +1.10 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.70 +1.10 0 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 11.20 +1.10 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.70 +1.10 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.25 +1.15 91 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.74 +1.14 99 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.24 +1.14 109 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.74 +1.14 118 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.24 +1.14 128 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 46 0
29OCT26 65.00 P 0.06 0.06 0.06 0.01 0.00 21 2 26 0
29OCT26 67.50 P 0.06 0.12 0.06 0.01 0.00 17 624 545 +493
29OCT26 70.00 P 0.10 0.15 0.10 0.03 +0.02 14 60 234 +30
29OCT26 72.50 P 0.20 0.35 0.19 0.18 +0.13 14 1,071 1,007 +858
29OCT26 75.00 P 0.51 0.91 0.51 0.73 +0.42 14 1,202 1,077 +782
29OCT26 77.50 P 1.57 2.07 1.57 1.98 +0.84 15 7 277 +7
29OCT26 80.00 P 0.00 0.00 0.00 3.83 +1.02 14 0 240 0
29OCT26 82.50 P 0.00 0.00 0.00 6.20 +1.10 0 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 8.70 +1.10 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 11.20 +1.10 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.70 +1.10 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 16.25 +1.15 36 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.74 +1.13 39 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.24 +1.13 43 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.74 +1.14 47 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 26.24 +1.14 50 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.02 +0.01 13 0 80 0
27NOV26 70.00 P 0.14 0.18 0.14 0.10 +0.06 13 200 305 +200
27NOV26 72.50 P 0.44 0.49 0.44 0.38 +0.19 13 44 167 0
27NOV26 75.00 P 0.70 1.10 0.70 1.06 +0.43 14 120 250 +113
27NOV26 77.50 P 2.11 2.11 2.11 2.30 +0.74 14 10 62 +10
27NOV26 80.00 P 0.00 0.00 0.00 4.12 +1.00 15 0 310 0
27NOV26 82.50 P 0.00 0.00 0.00 6.22 +1.06 13 0 12 0
27NOV26 85.00 P 0.00 0.00 0.00 8.70 +1.10 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 11.20 +1.10 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 13.70 +1.10 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 16.25 +1.15 29 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 18.75 +1.14 32 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 21.24 +1.13 34 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 23.74 +1.14 37 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 26.24 +1.14 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 +0.01 13 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.08 +0.05 13 0 69 0
30DEC26 70.00 P 0.00 0.00 0.00 0.26 +0.13 13 0 138 0
30DEC26 72.50 P 0.73 0.77 0.73 0.70 +0.29 13 43 307 0
30DEC26 75.00 P 1.64 1.64 1.62 1.55 +0.55 13 30 406 +15
30DEC26 77.50 P 0.00 0.00 0.00 2.87 +0.80 13 0 25 0
30DEC26 80.00 P 4.49 4.49 4.49 4.64 +1.00 14 13 23 +13
30DEC26 82.50 P 0.00 0.00 0.00 6.65 +1.19 13 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 8.96 +1.09 13 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 11.37 +1.10 13 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 13.84 +1.11 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.35 +1.15 17 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.82 +1.14 18 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.31 +1.15 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.80 +1.15 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.28 +1.15 23 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 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.04 +0.02 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.11 +0.05 13 0 21 0
30MAR27 67.50 P 0.43 0.43 0.43 0.27 +0.10 13 3 40 +3
30MAR27 70.00 P 0.00 0.00 0.00 0.63 +0.22 13 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 1.24 +0.36 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 2.18 +0.53 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 3.38 +0.59 13 0 52 0
30MAR27 80.00 P 5.35 5.35 5.35 5.00 +0.69 13 15 15 +15
30MAR27 82.50 P 0.00 0.00 0.00 7.16 +0.98 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.12 +1.03 13 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.45 +1.07 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.86 +1.09 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.69 +1.17 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.12 +1.14 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.57 +1.14 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.02 +1.14 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.48 +1.15 26 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 14 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 0.03 +0.01 12 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.08 +0.03 12 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.19 +0.07 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.42 +0.13 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.84 +0.23 12 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 1.48 +0.34 12 0 37 0
29JUN27 75.00 P 0.00 0.00 0.00 2.44 +0.51 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.72 +0.65 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.34 +0.80 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.27 +0.92 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.18 +0.99 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.47 +1.05 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.87 +1.08 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.71 +1.12 19 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 19.13 +1.12 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.58 +1.14 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.03 +1.14 22 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 26.48 +1.15 23 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 0.05 +0.01 12 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.12 +0.02 12 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 0.27 +0.06 12 0 12 0
29SEP27 67.50 P 0.00 0.00 0.00 0.54 +0.11 12 0 10 0
29SEP27 70.00 P 0.00 0.00 0.00 0.98 +0.17 12 0 39 0
29SEP27 72.50 P 0.00 0.00 0.00 1.65 +0.26 12 0 2 0
29SEP27 75.00 P 0.00 0.00 0.00 2.61 +0.39 12 0 27 0
29SEP27 77.50 P 0.00 0.00 0.00 3.86 +0.51 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 5.45 +0.66 12 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 7.34 +0.81 13 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 9.21 +0.65 12 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 11.48 +0.99 12 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 13.87 +1.05 12 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 16.74 +1.11 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 19.16 +1.13 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 21.59 +1.14 20 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 24.03 +1.14 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 26.48 +1.15 22 0 0 0
TOTAL PUT 3,464 8,819 +2,524
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$ 50.500
29SEP26 35.00 C 0.00 0.00 0.00 15.51 -0.70 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.51 -0.70 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.51 -0.71 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.51 -0.71 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.51 -0.71 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.51 -0.71 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.51 -0.71 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.51 -0.71 0 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 7.51 -0.71 0 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 6.51 -0.71 0 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 5.51 -0.71 0 0 568 0
29SEP26 46.00 C 0.00 0.00 0.00 4.52 -0.70 36 0 1,073 0
29SEP26 47.00 C 0.00 0.00 0.00 3.52 -0.70 29 10 990 0
29SEP26 48.00 C 0.00 0.00 0.00 2.52 -0.70 21 0 1,887 0
29SEP26 49.00 C 0.00 0.00 0.00 1.56 -0.69 21 0 1,358 0
29SEP26 50.00 C 0.00 0.00 0.00 0.73 -0.61 20 0 1,383 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.10 21 0 4,007 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4,372 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 570 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 495 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 107 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 118 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.60 -0.61 39 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 14.60 -0.63 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.60 -0.62 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.61 -0.62 33 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.61 -0.62 25 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.61 -0.63 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 9.62 -0.63 26 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 8.62 -0.70 21 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 7.64 -0.69 24 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 6.66 -0.69 24 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 5.70 -0.67 23 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 4.79 -0.64 24 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 3.92 -0.60 24 0 397 0
29OCT26 48.00 C 0.00 0.00 0.00 3.12 -0.55 23 0 424 0
29OCT26 49.00 C 2.27 2.27 2.27 2.34 -0.58 22 10 506 -10
29OCT26 50.00 C 1.64 1.64 1.64 1.75 -0.49 23 1 666 +1
29OCT26 52.50 C 0.65 0.70 0.65 0.73 -0.21 23 35 2,008 +33
29OCT26 55.00 C 0.00 0.00 0.00 0.24 -0.11 23 0 1,373 0
29OCT26 57.50 C 0.00 0.00 0.00 0.07 -0.03 24 0 910 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 383 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 11.61 -0.73 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 10.61 -0.76 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.74 -0.66 24 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.78 -0.68 24 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.83 -0.68 24 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.90 -0.67 24 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 6.01 -0.65 24 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 5.17 -0.62 24 0 35 0
27NOV26 47.00 C 0.00 0.00 0.00 4.38 -0.59 24 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 3.66 -0.55 24 10 130 0
27NOV26 49.00 C 0.00 0.00 0.00 2.94 -0.56 23 0 518 0
27NOV26 50.00 C 0.00 0.00 0.00 2.36 -0.51 23 0 576 0
27NOV26 52.50 C 1.29 1.30 1.27 1.29 -0.34 23 41 942 +23
27NOV26 55.00 C 0.00 0.00 0.00 0.64 -0.19 24 0 713 0
27NOV26 57.50 C 0.30 0.31 0.30 0.28 -0.13 24 45 270 0
27NOV26 60.00 C 0.00 0.00 0.00 0.12 -0.05 24 0 148 0
27NOV26 62.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 50 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 308 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.60 -0.78 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.60 -0.79 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.60 -0.81 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.64 -0.79 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 11.67 -0.79 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.71 -0.79 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.92 -0.63 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.98 -0.68 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.08 -0.65 24 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 7.20 -0.64 24 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 6.36 -0.62 24 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 5.57 -0.59 24 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 4.83 -0.56 24 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 4.15 -0.52 24 0 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 3.42 -0.50 23 0 477 0
30DEC26 50.00 C 0.00 0.00 0.00 2.87 -0.43 23 0 3,916 0
30DEC26 52.50 C 1.63 1.63 1.63 1.78 -0.32 23 12 1,666 0
30DEC26 55.00 C 0.98 0.99 0.98 1.04 -0.22 24 77 863 0
30DEC26 57.50 C 0.54 0.55 0.54 0.57 -0.14 24 27 874 0
30DEC26 60.00 C 0.31 0.31 0.31 0.31 -0.09 24 17 329 +17
30DEC26 62.50 C 0.00 0.00 0.00 0.15 -0.05 24 0 252 0
30DEC26 65.00 C 0.12 0.12 0.12 0.07 -0.03 24 35 197 +35
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 143 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 15.69 -0.80 0 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 14.73 -0.80 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.77 -0.79 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.81 -0.79 0 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 11.87 -0.79 19 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.95 -0.77 22 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 10.04 -0.76 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.21 -0.66 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.36 -0.64 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.54 -0.63 24 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 6.78 -0.60 24 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 6.05 -0.58 24 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 5.38 -0.55 24 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 4.72 -0.57 24 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 4.20 -0.53 24 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 3.70 -0.49 24 0 829 0
30MAR27 52.50 C 0.00 0.00 0.00 2.64 -0.40 25 0 472 0
30MAR27 55.00 C 1.84 1.84 1.84 1.81 -0.32 25 3 490 -3
30MAR27 57.50 C 1.21 1.21 1.21 1.21 -0.23 24 15 298 -15
30MAR27 60.00 C 0.00 0.00 0.00 0.79 -0.17 24 0 430 0
30MAR27 62.50 C 0.00 0.00 0.00 0.51 -0.12 24 0 275 0
30MAR27 65.00 C 0.00 0.00 0.00 0.31 -0.09 24 0 265 0
30MAR27 67.50 C 0.00 0.00 0.00 0.19 -0.06 24 0 106 0
30MAR27 70.00 C 0.00 0.00 0.00 0.12 -0.04 24 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 -0.03 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 15.74 -0.79 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.80 -0.79 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.87 -0.78 21 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.98 -0.75 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.09 -0.75 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.22 -0.74 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.39 -0.72 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.58 -0.73 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.80 -0.61 24 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 8.07 -0.57 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.37 -0.57 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.73 -0.53 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 6.11 -0.53 24 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 5.58 -0.54 25 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 5.04 -0.57 25 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 4.56 -0.48 25 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 3.51 -0.40 25 0 312 0
29JUN27 55.00 C 0.00 0.00 0.00 2.65 -0.34 25 0 135 0
29JUN27 57.50 C 0.00 0.00 0.00 2.01 -0.25 25 0 451 0
29JUN27 60.00 C 0.00 0.00 0.00 1.47 -0.21 25 0 601 0
29JUN27 62.50 C 0.00 0.00 0.00 1.06 -0.16 25 0 233 0
29JUN27 65.00 C 0.00 0.00 0.00 0.76 -0.12 25 0 66 0
29JUN27 67.50 C 0.00 0.00 0.00 0.54 -0.10 25 0 33 0
29JUN27 70.00 C 0.00 0.00 0.00 0.37 -0.08 25 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.26 -0.06 25 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.40 -0.72 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.60 -0.71 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.08 -0.45 24 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.37 -0.58 24 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.70 -0.57 24 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.04 -0.56 24 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.44 -0.54 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.85 -0.53 24 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.13 -0.48 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.63 -0.47 23 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 5.16 -0.43 23 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 4.13 -0.38 24 0 12 0
29SEP27 55.00 C 0.00 0.00 0.00 3.26 -0.34 24 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 2.54 -0.31 24 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 1.97 -0.26 24 0 64 0
29SEP27 62.50 C 0.00 0.00 0.00 1.53 -0.20 24 0 163 0
29SEP27 65.00 C 0.00 0.00 0.00 1.18 -0.15 24 0 37 0
29SEP27 67.50 C 0.00 0.00 0.00 0.89 -0.16 24 0 38 0
29SEP27 70.00 C 0.00 0.00 0.00 0.70 -0.13 24 0 17 0
29SEP27 72.50 C 0.00 0.00 0.00 0.53 -0.08 24 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.40 -0.06 25 0 0 0
TOTAL CALL 338 53,167 +81
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 137 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 127 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 118 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 109 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 100 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 91 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,172 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,856 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,135 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8,327 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4,539 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2,180 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2,272 0
29SEP26 49.00 P 0.09 0.09 0.07 0.05 +0.02 22 68 2,391 0
29SEP26 50.00 P 0.31 0.38 0.31 0.24 +0.10 21 45 2,475 -15
29SEP26 52.50 P 2.12 2.12 2.12 2.01 +0.60 21 2 1,225 -2
29SEP26 55.00 P 0.00 0.00 0.00 4.50 +0.70 0 0 315 -4
29SEP26 57.50 P 0.00 0.00 0.00 7.00 +0.70 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.50 +0.70 0 0 15 0
29SEP26 62.50 P 0.00 0.00 0.00 12.15 +0.78 126 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.69 +0.82 150 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.15 +0.78 159 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.69 +0.82 182 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.17 +0.80 194 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.69 +0.82 213 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 275 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 273 0
29OCT26 44.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 959 0
29OCT26 45.00 P 0.00 0.00 0.00 0.08 +0.03 24 0 491 0
29OCT26 46.00 P 0.21 0.21 0.21 0.16 +0.06 24 1 529 +1
29OCT26 47.00 P 0.33 0.34 0.33 0.29 +0.10 24 3 449 +3
29OCT26 48.00 P 0.53 0.58 0.53 0.51 +0.17 24 26 659 +11
29OCT26 49.00 P 0.84 0.84 0.77 0.80 +0.23 24 59 430 +28
29OCT26 50.00 P 1.10 1.25 1.10 1.21 +0.31 24 34 648 +12
29OCT26 52.50 P 2.65 2.65 2.65 2.71 +0.52 25 20 231 -17
29OCT26 55.00 P 0.00 0.00 0.00 4.65 +0.63 24 0 101 0
29OCT26 57.50 P 0.00 0.00 0.00 7.01 +0.69 24 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 9.73 +0.93 43 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 12.25 +0.88 51 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.75 +0.88 58 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.25 +0.88 64 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.76 +0.88 70 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.24 +0.87 75 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.73 +0.86 80 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 23 0
27NOV26 40.00 P 0.00 0.00 0.00 0.02 0.00 25 0 8 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 0.00 24 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.11 +0.03 24 0 71 0
27NOV26 44.00 P 0.26 0.26 0.25 0.18 +0.04 24 30 272 +30
27NOV26 45.00 P 0.37 0.37 0.37 0.29 +0.06 24 15 237 +15
27NOV26 46.00 P 0.52 0.52 0.52 0.45 +0.09 24 1 399 +1
27NOV26 47.00 P 0.75 0.75 0.70 0.67 +0.13 24 47 377 +47
27NOV26 48.00 P 1.07 1.07 1.04 0.95 +0.17 24 38 506 +21
27NOV26 49.00 P 1.44 1.45 1.29 1.31 +0.22 24 302 6,845 +186
27NOV26 50.00 P 1.75 1.90 1.75 1.75 +0.29 25 76 6,213 +61
27NOV26 52.50 P 0.00 0.00 0.00 3.19 +0.47 25 0 1,048 0
27NOV26 55.00 P 5.16 5.16 5.00 5.09 +0.63 26 47 255 +32
27NOV26 57.50 P 0.00 0.00 0.00 7.12 +0.62 24 0 111 0
27NOV26 60.00 P 0.00 0.00 0.00 9.76 +0.93 34 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 12.25 +0.88 39 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 14.76 +0.89 45 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.25 +0.88 49 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.76 +0.88 54 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.25 +0.88 58 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.73 +0.86 61 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 0.00 24 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 348 0
30DEC26 41.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.16 +0.03 24 0 1,449 0
30DEC26 43.00 P 0.00 0.00 0.00 0.25 +0.05 24 0 996 0
30DEC26 44.00 P 0.00 0.00 0.00 0.37 +0.07 24 0 814 0
30DEC26 45.00 P 0.00 0.00 0.00 0.53 +0.10 24 0 840 0
30DEC26 46.00 P 0.88 0.88 0.88 0.74 +0.12 24 2 1,156 +2
30DEC26 47.00 P 1.08 1.13 1.08 1.00 +0.15 24 40 1,919 0
30DEC26 48.00 P 0.00 0.00 0.00 1.31 +0.18 24 0 1,988 0
30DEC26 49.00 P 0.00 0.00 0.00 1.71 +0.23 24 0 440 0
30DEC26 50.00 P 0.00 0.00 0.00 2.16 +0.28 24 0 3,292 0
30DEC26 52.50 P 0.00 0.00 0.00 3.58 +0.40 25 0 790 0
30DEC26 55.00 P 5.45 5.45 5.45 5.39 +0.51 26 15 973 0
30DEC26 57.50 P 0.00 0.00 0.00 7.28 +0.57 24 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 9.80 +0.88 29 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 12.25 +0.81 33 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 14.76 +0.89 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.25 +0.88 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.76 +0.88 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.25 +0.88 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.75 +0.88 52 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 82 0
30MAR27 37.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.19 +0.02 24 0 437 0
30MAR27 39.00 P 0.00 0.00 0.00 0.27 +0.03 24 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.37 +0.03 24 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.50 +0.06 24 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.66 +0.07 24 0 659 0
30MAR27 43.00 P 0.00 0.00 0.00 0.87 +0.08 24 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 1.12 +0.10 24 0 909 0
30MAR27 45.00 P 0.00 0.00 0.00 1.41 +0.14 24 0 431 0
30MAR27 46.00 P 0.00 0.00 0.00 1.73 +0.16 25 0 376 0
30MAR27 47.00 P 0.00 0.00 0.00 2.12 +0.23 25 0 599 0
30MAR27 48.00 P 0.00 0.00 0.00 2.52 +0.27 24 0 255 0
30MAR27 49.00 P 0.00 0.00 0.00 2.97 +0.31 24 0 198 0
30MAR27 50.00 P 0.00 0.00 0.00 3.47 +0.35 24 0 276 0
30MAR27 52.50 P 0.00 0.00 0.00 4.93 +0.46 24 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 6.64 +0.53 24 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 8.68 +0.61 25 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 10.89 +0.75 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.03 +0.68 26 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 15.37 +0.71 27 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 17.77 +0.75 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.29 +0.86 32 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.74 +0.88 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.06 +0.76 31 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.17 +0.02 25 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.24 +0.03 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.32 +0.03 25 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.42 +0.03 25 0 42 0
29JUN27 39.00 P 0.00 0.00 0.00 0.54 +0.04 24 0 21 0
29JUN27 40.00 P 0.80 0.80 0.80 0.69 +0.07 24 6 161 +6
29JUN27 41.00 P 0.00 0.00 0.00 0.87 +0.07 24 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 1.09 +0.11 24 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 1.37 +0.14 25 0 72 0
29JUN27 44.00 P 1.65 1.65 1.65 1.62 +0.12 24 23 220 +23
29JUN27 45.00 P 0.00 0.00 0.00 1.90 +0.14 24 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 2.28 +0.20 24 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 2.64 +0.21 24 0 1,499 0
29JUN27 48.00 P 0.00 0.00 0.00 3.10 +0.28 24 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 3.56 +0.30 24 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 4.07 +0.34 24 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 5.52 +0.41 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 7.21 +0.50 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 9.09 +0.56 25 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 11.20 +0.70 26 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 13.34 +0.71 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.62 +0.77 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.87 +0.71 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.32 +0.80 28 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.78 +0.87 30 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 25.21 +0.87 31 0 0 0
29SEP27 40.00 P 1.15 1.15 1.15 1.01 +0.10 25 1 24 +1
29SEP27 41.00 P 0.00 0.00 0.00 1.20 +0.10 24 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 1.44 +0.10 24 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 1.77 +0.14 25 0 37 0
29SEP27 44.00 P 0.00 0.00 0.00 2.08 +0.13 25 0 26 0
29SEP27 45.00 P 0.00 0.00 0.00 2.43 +0.16 25 0 44 0
29SEP27 46.00 P 0.00 0.00 0.00 2.82 +0.18 25 0 22 0
29SEP27 47.00 P 0.00 0.00 0.00 3.23 +0.19 25 0 12 0
29SEP27 48.00 P 0.00 0.00 0.00 3.70 +0.23 25 0 8 0
29SEP27 49.00 P 0.00 0.00 0.00 4.18 +0.23 25 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.71 +0.28 25 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 6.18 +0.34 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.84 +0.39 26 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 9.66 +0.47 26 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 11.69 +0.62 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 13.81 +0.72 27 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 15.97 +0.76 27 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 18.20 +0.78 28 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 20.38 +0.68 27 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 22.78 +0.75 27 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 25.21 +0.80 29 0 0 0
TOTAL PUT 901 86,890 +442
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$ 23.400
25SEP26 16.75 C 0.00 0.00 0.00 6.65 -0.44 0 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 6.40 -0.44 0 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 6.15 -0.44 0 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 5.90 -0.44 0 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 5.65 -0.44 0 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 5.40 -0.44 0 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 5.15 -0.44 0 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 4.90 -0.44 0 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 4.65 -0.44 0 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 4.40 -0.44 0 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 4.15 -0.44 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 3.90 -0.44 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 3.65 -0.44 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 3.40 -0.44 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 2.90 -0.44 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 2.40 -0.49 0 0 0 0
25SEP26 21.50 C 1.83 1.83 1.83 1.90 -0.44 0 15 0 -15
25SEP26 22.00 C 0.00 0.00 0.00 1.40 -0.44 0 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 0.90 -0.44 0 0 0 -15
25SEP26 23.00 C 0.34 0.34 0.34 0.40 -0.44 0 15 0 0
25SEP26 23.50 C 0.00 0.00 0.00 0.00 -0.38 0 0 277 0
25SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 522 0
25SEP26 24.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,096 0
25SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
25SEP26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
25SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
25SEP26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
25SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
25SEP26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 15.15 -0.49 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 14.90 -0.49 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 14.65 -0.49 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 14.40 -0.49 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 14.15 -0.49 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 13.90 -0.49 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 13.65 -0.48 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 13.40 -0.49 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 12.90 -0.49 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 12.40 -0.49 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 11.90 -0.49 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 11.40 -0.44 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.90 -0.49 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.40 -0.49 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.90 -0.49 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.40 -0.49 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.90 -0.49 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.40 -0.49 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.91 -0.48 153 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.41 -0.48 141 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.91 -0.48 130 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.41 -0.48 120 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.91 -0.43 109 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.41 -0.48 99 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.91 -0.48 89 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.41 -0.43 80 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.91 -0.48 70 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.41 -0.44 61 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.41 -0.48 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.41 -0.44 26 0 0 0
29SEP26 23.00 C 0.49 0.49 0.43 0.49 -0.44 23 9 737 +5
29SEP26 24.00 C 0.07 0.07 0.04 0.06 -0.18 25 293 1,444 +206
29SEP26 25.00 C 0.01 0.01 0.01 0.01 -0.02 33 101 2,743 +40
29SEP26 26.00 C 0.01 0.01 0.01 0.01 0.00 49 5 5,888 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 1 5,623 -1
29SEP26 28.00 C 0.01 0.01 0.01 0.01 0.00 77 1 2,568 -1
29SEP26 29.00 C 0.01 0.01 0.01 0.01 0.00 90 3 3,126 -3
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,808 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,087 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 124 0 829 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 135 0 780 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 145 0 882 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 155 0 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 164 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 173 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 182 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 190 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 198 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 206 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 214 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 6.66 -0.44 74 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 6.41 -0.48 67 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 6.16 -0.43 55 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 5.91 -0.44 0 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 5.66 -0.44 0 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 5.41 -0.48 0 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 5.16 -0.44 0 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 4.91 -0.48 0 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 4.66 -0.43 0 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 4.41 -0.44 0 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 4.16 -0.43 0 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 3.91 -0.48 0 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 3.66 -0.44 0 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 3.41 -0.44 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 2.91 -0.44 0 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 2.41 -0.48 0 0 0 0
02OCT26 21.50 C 1.84 1.84 1.84 1.91 -0.45 0 15 15 +15
02OCT26 22.00 C 0.00 0.00 0.00 1.42 -0.43 23 0 15 0
02OCT26 22.50 C 0.99 0.99 0.99 0.93 -0.43 18 15 30 +15
02OCT26 23.00 C 0.60 0.60 0.57 0.55 -0.38 23 31 31 +30
02OCT26 23.50 C 0.31 0.31 0.31 0.28 -0.29 24 75 145 +75
02OCT26 24.00 C 0.11 0.13 0.10 0.11 -0.20 24 440 511 +366
02OCT26 24.50 C 0.00 0.00 0.00 0.04 -0.11 25 0 80 0
02OCT26 25.00 C 0.00 0.00 0.00 0.01 -0.05 25 0 209 0
02OCT26 25.50 C 0.02 0.02 0.02 0.01 -0.02 31 15 619 +15
02OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 9 0
02OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 53 0 51 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 68 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 15.17 -0.47 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 14.92 -0.47 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 14.67 -0.47 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 14.43 -0.46 114 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.18 -0.46 109 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 13.93 -0.46 104 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 13.68 -0.45 99 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 13.43 -0.46 94 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 12.93 -0.46 80 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 12.43 -0.46 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 11.93 -0.46 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 11.43 -0.41 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 10.94 -0.45 77 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 10.44 -0.45 70 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 9.94 -0.45 63 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 9.44 -0.45 53 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 8.94 -0.45 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 8.44 -0.45 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 7.94 -0.45 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.44 -0.45 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.95 -0.44 44 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.45 -0.44 38 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.95 -0.40 32 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.45 -0.44 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.95 -0.44 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.46 -0.39 29 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.96 -0.43 25 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.48 -0.43 28 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.54 -0.42 27 0 80 0
29OCT26 22.00 C 0.00 0.00 0.00 1.65 -0.38 24 0 29 0
29OCT26 23.00 C 0.96 0.96 0.96 1.00 -0.31 26 2 818 +2
29OCT26 24.00 C 0.53 0.58 0.50 0.54 -0.23 26 118 860 +12
29OCT26 25.00 C 0.33 0.33 0.27 0.27 -0.15 27 137 1,610 +92
29OCT26 26.00 C 0.18 0.18 0.16 0.12 -0.09 28 85 3,056 +14
29OCT26 27.00 C 0.10 0.10 0.09 0.05 -0.04 28 40 989 -4
29OCT26 28.00 C 0.06 0.06 0.06 0.02 -0.02 29 15 1,287 +15
29OCT26 29.00 C 0.05 0.05 0.05 0.01 -0.01 30 3 764 +3
29OCT26 30.00 C 0.03 0.03 0.03 0.01 0.00 34 30 841 +5
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 538 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 296 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 231 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 302 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 660 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 65 0 545 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 42.00 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 0.01 0.00 75 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 78 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 15.19 -0.45 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 14.94 -0.45 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 14.70 -0.44 86 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 14.45 -0.44 81 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.20 -0.44 75 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 13.95 -0.44 66 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 13.70 -0.43 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 13.45 -0.44 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 12.95 -0.44 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 12.46 -0.43 64 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 11.96 -0.43 49 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 11.46 -0.39 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 10.96 -0.43 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 10.47 -0.42 50 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 9.97 -0.42 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 9.47 -0.42 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 8.98 -0.41 44 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 8.48 -0.41 38 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 7.98 -0.41 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 7.48 -0.41 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 6.99 -0.40 33 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.49 -0.40 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.00 -0.35 30 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.50 -0.39 26 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.02 -0.37 29 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.54 -0.32 29 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.07 -0.32 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.61 -0.41 28 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.76 -0.38 29 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.95 -0.32 27 0 135 0
27NOV26 23.00 C 0.00 0.00 0.00 1.35 -0.27 27 0 180 0
27NOV26 24.00 C 0.83 0.83 0.83 0.88 -0.22 28 18 376 0
27NOV26 25.00 C 0.53 0.53 0.52 0.55 -0.16 28 38 1,168 -2
27NOV26 26.00 C 0.00 0.00 0.00 0.35 -0.11 29 0 1,543 0
27NOV26 27.00 C 0.24 0.24 0.24 0.19 -0.08 29 15 353 +15
27NOV26 28.00 C 0.00 0.00 0.00 0.11 -0.04 29 0 788 0
27NOV26 29.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 515 0
27NOV26 30.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 415 0
27NOV26 31.00 C 0.00 0.00 0.00 0.02 0.00 31 0 336 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 210 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 534 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 458 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 95 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 67 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 15.22 -0.42 74 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 14.97 -0.42 68 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 14.72 -0.42 60 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 14.47 -0.42 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 14.22 -0.42 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 13.98 -0.41 65 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 13.73 -0.40 60 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 13.45 -0.44 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 12.95 -0.47 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 12.46 -0.43 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.99 -0.40 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.49 -0.36 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.00 -0.39 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.50 -0.44 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.01 -0.38 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.51 -0.38 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.02 -0.37 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.52 -0.37 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.02 -0.37 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.53 -0.36 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.04 -0.35 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.49 -0.40 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.06 -0.30 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.50 -0.39 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.11 -0.29 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.54 -0.39 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.20 -0.27 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.76 -0.40 28 0 170 0
30DEC26 21.00 C 0.00 0.00 0.00 2.96 -0.36 28 0 0 0
30DEC26 22.00 C 2.10 2.10 2.02 2.18 -0.31 26 180 436 +180
30DEC26 23.00 C 1.49 1.50 1.46 1.61 -0.26 27 98 675 0
30DEC26 24.00 C 1.06 1.06 1.06 1.14 -0.22 27 92 1,097 -32
30DEC26 25.00 C 0.75 0.76 0.75 0.79 -0.17 28 4 2,138 +4
30DEC26 26.00 C 0.59 0.59 0.59 0.54 -0.15 28 3 3,168 -3
30DEC26 27.00 C 0.47 0.47 0.47 0.36 -0.10 28 20 1,296 -20
30DEC26 28.00 C 0.00 0.00 0.00 0.23 -0.06 28 0 2,396 0
30DEC26 29.00 C 0.00 0.00 0.00 0.14 -0.04 28 0 1,831 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 2,152 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 1,270 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 2,810 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 268 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 357 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 682 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 828 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 211 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 455 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 15.28 -0.36 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.03 -0.36 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 14.78 -0.36 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 14.54 -0.35 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.29 -0.35 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.05 -0.34 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 13.80 -0.33 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 13.55 -0.34 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.06 -0.36 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 12.57 -0.32 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.08 -0.31 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 11.58 -0.27 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.09 -0.30 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 10.50 -0.44 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.11 -0.28 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 9.62 -0.27 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.13 -0.26 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 8.52 -0.39 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 8.02 -0.41 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.53 -0.42 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.04 -0.44 0 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 6.54 -0.46 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.09 -0.45 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.66 -0.42 0 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.23 -0.41 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.82 -0.38 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.43 -0.36 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.17 -0.23 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.45 -0.33 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.72 -0.29 26 0 326 0
30MAR27 23.00 C 0.00 0.00 0.00 2.17 -0.26 27 0 656 0
30MAR27 24.00 C 1.62 1.62 1.62 1.71 -0.23 27 60 641 +60
30MAR27 25.00 C 1.26 1.26 1.26 1.33 -0.19 27 3 1,685 -3
30MAR27 26.00 C 0.00 0.00 0.00 1.02 -0.18 27 0 6,350 0
30MAR27 27.00 C 0.00 0.00 0.00 0.81 -0.14 28 0 8,392 0
30MAR27 28.00 C 0.00 0.00 0.00 0.61 -0.11 28 0 7,011 0
30MAR27 29.00 C 0.00 0.00 0.00 0.45 -0.09 28 0 534 0
30MAR27 30.00 C 0.00 0.00 0.00 0.33 -0.07 28 0 567 0
30MAR27 31.00 C 0.00 0.00 0.00 0.24 -0.05 28 0 484 0
30MAR27 32.00 C 0.00 0.00 0.00 0.17 -0.04 28 0 1,606 0
30MAR27 33.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 21 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 190 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 15.32 -0.32 0 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 15.08 -0.31 40 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 14.83 -0.31 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 14.59 -0.30 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 14.35 -0.29 44 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.10 -0.29 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 13.86 -0.27 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 13.61 -0.28 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.12 -0.30 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 12.63 -0.26 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.14 -0.25 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 11.65 -0.23 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.17 -0.23 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 10.50 -0.44 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.11 -0.33 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 9.62 -0.35 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.13 -0.37 0 0 0 0
29JUN27 15.00 C 8.68 8.68 8.51 8.77 -0.38 30 12 26 +12
29JUN27 15.50 C 0.00 0.00 0.00 8.07 -0.48 0 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.59 -0.49 0 0 399 0
29JUN27 16.50 C 0.00 0.00 0.00 7.13 -0.49 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.69 -0.47 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.27 -0.45 13 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.85 -0.43 21 0 104 0
29JUN27 18.50 C 0.00 0.00 0.00 5.44 -0.42 23 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.06 -0.39 24 0 5 0
29JUN27 19.50 C 0.00 0.00 0.00 4.68 -0.37 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.32 -0.36 25 0 19 0
29JUN27 21.00 C 0.00 0.00 0.00 3.77 -0.33 28 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.06 -0.29 27 0 234 0
29JUN27 23.00 C 2.47 2.49 2.47 2.53 -0.26 27 18 1,414 0
29JUN27 24.00 C 2.06 2.06 2.06 2.08 -0.26 27 6 337 +6
29JUN27 25.00 C 0.00 0.00 0.00 1.68 -0.27 27 0 426 0
29JUN27 26.00 C 0.00 0.00 0.00 1.39 -0.23 28 0 336 0
29JUN27 27.00 C 0.00 0.00 0.00 1.15 -0.17 28 0 526 0
29JUN27 28.00 C 0.00 0.00 0.00 0.92 -0.13 29 0 544 0
29JUN27 29.00 C 0.00 0.00 0.00 0.72 -0.12 28 0 115 0
29JUN27 30.00 C 0.00 0.00 0.00 0.57 -0.09 28 0 123 0
29JUN27 31.00 C 0.00 0.00 0.00 0.44 -0.08 28 0 74 0
29JUN27 32.00 C 0.00 0.00 0.00 0.34 -0.07 28 0 232 0
29JUN27 33.00 C 0.00 0.00 0.00 0.26 -0.06 28 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.20 -0.05 28 0 23 0
29JUN27 35.00 C 0.00 0.00 0.00 0.16 -0.03 28 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 117 0
29JUN27 38.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 109 0
29JUN27 42.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 8 0
29JUN27 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 290 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29SEP27 8.25 C 0.00 0.00 0.00 15.32 -0.32 0 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 15.08 -0.31 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 14.84 -0.30 44 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 14.59 -0.30 0 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 14.35 -0.29 41 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 14.10 -0.29 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 13.86 -0.27 38 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 13.61 -0.28 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 13.12 -0.30 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 12.63 -0.26 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 12.15 -0.44 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 11.66 -0.22 31 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 11.17 -0.23 29 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 10.50 -0.44 0 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 10.11 -0.34 0 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 9.62 -0.35 0 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 9.13 -0.37 0 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 8.77 -0.38 28 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 8.08 -0.47 0 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 7.64 -0.47 0 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.21 -0.43 0 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.80 -0.40 21 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.39 -0.40 23 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.00 -0.38 25 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.62 -0.38 26 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.26 -0.36 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 4.91 -0.36 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.57 -0.35 28 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 4.08 -0.20 30 0 2 0
29SEP27 22.00 C 0.00 0.00 0.00 3.40 -0.30 29 0 30 0
29SEP27 23.00 C 0.00 0.00 0.00 2.91 -0.27 29 0 2 0
29SEP27 24.00 C 2.29 2.29 2.29 2.47 -0.26 29 5 0 -5
29SEP27 25.00 C 0.00 0.00 0.00 2.11 -0.22 29 0 7 0
29SEP27 26.00 C 0.00 0.00 0.00 1.78 -0.19 29 0 1,758 0
29SEP27 27.00 C 0.00 0.00 0.00 1.49 -0.19 29 0 18 0
29SEP27 28.00 C 0.00 0.00 0.00 1.26 -0.16 29 0 57 0
29SEP27 29.00 C 0.00 0.00 0.00 1.05 -0.17 30 0 54 0
29SEP27 30.00 C 0.00 0.00 0.00 0.92 -0.13 30 0 17 0
29SEP27 31.00 C 0.00 0.00 0.00 0.78 -0.11 30 0 8 0
29SEP27 32.00 C 0.00 0.00 0.00 0.65 -0.10 30 0 32 0
29SEP27 33.00 C 0.00 0.00 0.00 0.54 -0.08 30 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 0.45 -0.07 30 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.37 -0.06 30 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.31 -0.05 30 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.25 -0.05 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.21 -0.04 30 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.17 -0.04 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.14 -0.03 30 0 60 0
29SEP27 41.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 31 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29SEP27 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
TOTAL CALL 2,036 125,561 +1,083
25SEP26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
25SEP26 23.00 P 0.01 0.01 0.01 0.00 -0.01 0 5 1,430 0
25SEP26 23.50 P 0.20 0.21 0.13 0.10 +0.06 0 277 1 -402
25SEP26 24.00 P 0.63 0.69 0.63 0.60 +0.37 0 59 0 -223
25SEP26 24.50 P 1.15 1.18 1.15 1.10 +0.42 0 43 0 -74
25SEP26 25.00 P 1.63 1.63 1.63 1.60 +0.43 0 10 0 -40
25SEP26 25.50 P 0.00 0.00 0.00 2.10 +0.43 0 1 0 -32
25SEP26 26.00 P 0.00 0.00 0.00 2.60 +0.44 0 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 3.10 +0.44 0 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 3.60 +0.44 0 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 4.10 +0.44 0 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 4.60 +0.44 0 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 5.10 +0.44 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 5.60 +0.44 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 6.10 +0.44 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 6.60 +0.43 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 7.10 +0.44 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 7.60 +0.44 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 8.10 +0.44 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 8.60 +0.44 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 9.10 +0.44 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 9.60 +0.44 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 10.10 +0.44 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 10.60 +0.44 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 11.10 +0.44 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 393 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 382 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 372 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 362 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 352 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 0.00 333 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 245 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 231 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 217 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 204 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 191 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 179 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 167 0 176 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 155 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 143 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 132 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 122 0 1,642 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 111 0 2,889 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 101 0 1,196 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1,455 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1,222 0
29SEP26 20.00 P 0.01 0.01 0.01 0.01 0.00 71 20 7,026 -20
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 11,231 0
29SEP26 22.00 P 0.02 0.02 0.02 0.01 0.00 32 1 7,263 -1
29SEP26 23.00 P 0.10 0.13 0.10 0.10 +0.04 26 1,468 10,789 +1,183
29SEP26 24.00 P 0.76 0.76 0.72 0.68 +0.27 29 7 2,480 -1
29SEP26 25.00 P 0.00 0.00 0.00 1.65 +0.44 48 0 4,331 0
29SEP26 26.00 P 2.70 2.70 2.70 2.60 +0.40 0 7 1,132 -7
29SEP26 27.00 P 3.67 3.67 3.67 3.71 +0.46 102 40 912 -40
29SEP26 28.00 P 0.00 0.00 0.00 4.63 +0.35 95 0 1,100 0
29SEP26 29.00 P 0.00 0.00 0.00 5.62 +0.35 103 0 1,573 0
29SEP26 30.00 P 0.00 0.00 0.00 6.62 +0.35 117 0 2,013 0
29SEP26 31.00 P 0.00 0.00 0.00 7.63 +0.35 136 0 669 0
29SEP26 32.00 P 0.00 0.00 0.00 8.68 +0.52 173 0 305 0
29SEP26 33.00 P 0.00 0.00 0.00 9.68 +0.52 187 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 10.65 +0.47 185 0 322 0
29SEP26 35.00 P 0.00 0.00 0.00 11.68 +0.52 213 0 160 0
29SEP26 36.00 P 0.00 0.00 0.00 12.68 +0.52 224 0 298 0
29SEP26 37.00 P 0.00 0.00 0.00 13.68 +0.52 235 0 200 0
29SEP26 38.00 P 0.00 0.00 0.00 14.68 +0.50 245 0 65 0
29SEP26 39.00 P 0.00 0.00 0.00 15.67 +0.50 251 0 276 0
29SEP26 40.00 P 0.00 0.00 0.00 16.64 +0.48 241 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 17.64 +0.48 251 0 45 0
29SEP26 42.00 P 0.00 0.00 0.00 18.67 +0.51 281 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 19.64 +0.48 269 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.67 +0.51 298 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.65 +0.49 293 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.68 +0.52 322 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.68 +0.52 329 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.68 +0.52 337 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.68 +0.52 345 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.64 +0.48 323 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.14 +0.48 340 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.64 +0.47 356 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.14 +0.48 371 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.64 +0.48 386 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 39.14 +0.48 400 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 41.64 +0.48 414 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 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 72 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 65 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
02OCT26 22.00 P 0.03 0.03 0.03 0.02 +0.01 28 20 40 0
02OCT26 22.50 P 0.07 0.08 0.07 0.05 +0.01 25 160 294 +160
02OCT26 23.00 P 0.18 0.22 0.17 0.16 +0.06 25 165 379 +6
02OCT26 23.50 P 0.39 0.48 0.39 0.38 +0.14 25 133 630 +45
02OCT26 24.00 P 0.72 0.81 0.72 0.73 +0.25 27 44 107 +28
02OCT26 24.50 P 0.00 0.00 0.00 1.16 +0.34 30 0 28 0
02OCT26 25.00 P 0.00 0.00 0.00 1.65 +0.41 37 1 8 +1
02OCT26 25.50 P 0.00 0.00 0.00 2.10 +0.38 0 0 2 0
02OCT26 26.00 P 0.00 0.00 0.00 2.60 +0.40 0 1 1 +1
02OCT26 26.50 P 0.00 0.00 0.00 3.10 +0.44 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 3.71 +0.46 78 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 4.10 +0.44 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 4.63 +0.35 73 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 5.15 +0.47 85 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 5.66 +0.39 94 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 6.15 +0.43 96 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 6.65 +0.38 102 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 7.15 +0.43 107 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 7.65 +0.37 113 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 8.18 +0.51 127 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 8.68 +0.51 132 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 9.18 +0.52 137 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 9.68 +0.52 142 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 10.18 +0.51 147 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 10.68 +0.50 152 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 0.00 117 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 105 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 94 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 215 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 129 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 350 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 309 0
29OCT26 19.00 P 0.02 0.02 0.02 0.01 0.00 31 45 666 +45
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 596 0
29OCT26 20.00 P 0.05 0.05 0.05 0.03 +0.01 29 21 1,808 +21
29OCT26 21.00 P 0.11 0.11 0.11 0.09 +0.02 28 11 2,383 +11
29OCT26 22.00 P 0.30 0.31 0.29 0.25 +0.06 27 144 3,373 +43
29OCT26 23.00 P 0.64 0.68 0.63 0.59 +0.13 28 716 2,937 +546
29OCT26 24.00 P 1.21 1.26 1.20 1.13 +0.21 28 206 1,777 +83
29OCT26 25.00 P 1.96 2.02 1.95 1.86 +0.29 29 105 2,343 -75
29OCT26 26.00 P 2.85 2.90 2.82 2.74 +0.37 32 230 695 +100
29OCT26 27.00 P 3.83 3.83 3.82 3.72 +0.42 38 130 310 -75
29OCT26 28.00 P 4.72 4.78 4.72 4.74 +0.45 47 410 624 +400
29OCT26 29.00 P 5.73 5.76 5.73 5.77 +0.46 55 81 171 +81
29OCT26 30.00 P 0.00 0.00 0.00 6.65 +0.36 50 0 360 0
29OCT26 31.00 P 0.00 0.00 0.00 7.65 +0.37 55 0 240 0
29OCT26 32.00 P 0.00 0.00 0.00 8.70 +0.50 66 0 295 0
29OCT26 33.00 P 9.73 9.73 9.73 9.75 +0.51 76 200 390 +125
29OCT26 34.00 P 0.00 0.00 0.00 10.69 +0.51 75 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 11.69 +0.52 79 0 170 0
29OCT26 36.00 P 0.00 0.00 0.00 12.68 +0.52 82 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 13.83 +0.67 102 0 80 0
29OCT26 38.00 P 0.00 0.00 0.00 14.68 +0.50 90 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 15.69 +0.52 96 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 16.68 +0.52 98 0 180 0
29OCT26 41.00 P 0.00 0.00 0.00 17.64 +0.48 94 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 18.67 +0.46 103 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.64 +0.48 101 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 20.72 +0.56 118 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.73 +0.57 122 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 22.68 +0.52 118 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 23.68 +0.52 121 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.68 +0.52 124 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.68 +0.52 127 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.64 +0.48 122 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 29.14 +0.48 128 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 31.64 +0.47 134 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 34.14 +0.48 140 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.64 +0.48 146 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 39.14 +0.48 151 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 41.64 +0.48 156 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 145 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 120 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 481 0
27NOV26 19.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 728 0
27NOV26 19.50 P 0.00 0.00 0.00 0.07 +0.02 29 0 775 0
27NOV26 20.00 P 0.14 0.14 0.14 0.11 +0.03 29 3 8,422 +3
27NOV26 21.00 P 0.27 0.27 0.27 0.26 +0.07 29 3 2,151 +3
27NOV26 22.00 P 0.53 0.55 0.53 0.51 +0.11 29 290 3,816 +170
27NOV26 23.00 P 0.93 0.93 0.92 0.90 +0.16 29 146 3,571 +49
27NOV26 24.00 P 1.50 1.54 1.48 1.44 +0.23 30 100 1,732 -75
27NOV26 25.00 P 2.21 2.25 2.20 2.12 +0.29 30 110 1,166 +30
27NOV26 26.00 P 2.98 3.06 2.98 2.92 +0.42 32 100 776 -100
27NOV26 27.00 P 3.97 3.97 3.95 3.81 +0.39 34 222 352 -222
27NOV26 28.00 P 4.84 4.87 4.84 4.77 +0.42 37 255 255 +255
27NOV26 29.00 P 0.00 0.00 0.00 5.77 +0.44 42 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.78 +0.46 47 0 13 0
27NOV26 31.00 P 7.78 7.78 7.78 7.74 +0.46 50 35 100 +15
27NOV26 32.00 P 8.76 8.76 8.76 8.72 +0.50 52 15 195 +15
27NOV26 33.00 P 9.75 9.75 9.75 9.75 +0.51 58 15 180 +15
27NOV26 34.00 P 10.74 10.74 10.74 10.70 +0.50 58 15 208 +15
27NOV26 35.00 P 11.73 11.73 11.73 11.74 +0.56 65 15 120 +15
27NOV26 36.00 P 0.00 0.00 0.00 12.70 +0.53 65 0 300 0
27NOV26 37.00 P 0.00 0.00 0.00 13.83 +0.67 78 0 95 0
27NOV26 38.00 P 0.00 0.00 0.00 14.70 +0.52 72 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 15.69 +0.52 73 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 16.68 +0.52 75 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.64 +0.43 73 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.67 +0.46 80 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.64 +0.48 78 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.72 +0.56 90 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.73 +0.57 93 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.68 +0.52 91 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.68 +0.52 93 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.68 +0.52 96 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.68 +0.52 98 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.64 +0.48 94 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 29.14 +0.48 99 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.64 +0.44 104 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 34.14 +0.48 109 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.64 +0.48 113 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 39.14 +0.48 118 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 41.64 +0.48 122 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 837 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 454 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 642 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 435 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 829 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 625 0
30DEC26 19.50 P 0.00 0.00 0.00 0.15 +0.04 28 0 887 0
30DEC26 20.00 P 0.24 0.24 0.24 0.21 +0.05 28 8 5,687 +8
30DEC26 21.00 P 0.42 0.43 0.42 0.41 +0.08 28 23 2,167 +23
30DEC26 22.00 P 0.74 0.74 0.74 0.70 +0.12 28 5 1,946 +5
30DEC26 23.00 P 1.17 1.17 1.15 1.12 +0.18 29 56 1,680 +51
30DEC26 24.00 P 1.70 1.70 1.70 1.66 +0.23 29 15 1,795 +15
30DEC26 25.00 P 0.00 0.00 0.00 2.31 +0.28 29 0 1,698 0
30DEC26 26.00 P 3.22 3.22 3.22 3.07 +0.41 30 20 971 -20
30DEC26 27.00 P 0.00 0.00 0.00 3.92 +0.37 32 0 563 0
30DEC26 28.00 P 0.00 0.00 0.00 4.83 +0.40 34 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 5.80 +0.43 37 0 674 0
30DEC26 30.00 P 0.00 0.00 0.00 6.80 +0.44 41 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 7.78 +0.44 44 0 271 0
30DEC26 32.00 P 0.00 0.00 0.00 8.75 +0.45 46 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 9.78 +0.54 50 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 10.76 +0.56 53 0 175 0
30DEC26 35.00 P 0.00 0.00 0.00 11.74 +0.56 55 0 142 0
30DEC26 36.00 P 0.00 0.00 0.00 12.70 +0.53 55 0 68 0
30DEC26 37.00 P 0.00 0.00 0.00 13.83 +0.66 65 0 105 0
30DEC26 38.00 P 0.00 0.00 0.00 14.70 +0.52 60 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 15.69 +0.52 62 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.68 +0.52 64 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 17.64 +0.43 62 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 18.67 +0.46 67 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.64 +0.48 67 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.72 +0.56 76 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.73 +0.57 79 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.68 +0.52 77 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.68 +0.52 79 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.68 +0.52 81 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.68 +0.52 82 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.64 +0.48 80 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 29.14 +0.48 84 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.64 +0.44 89 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 34.14 +0.48 92 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.64 +0.48 96 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 39.14 +0.48 100 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 41.64 +0.48 103 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 195 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 245 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.12 +0.03 28 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.16 +0.03 28 0 704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.22 +0.04 28 0 165 0
30MAR27 19.00 P 0.00 0.00 0.00 0.29 +0.05 28 0 2,604 0
30MAR27 19.50 P 0.00 0.00 0.00 0.38 +0.07 28 0 378 0
30MAR27 20.00 P 0.51 0.51 0.51 0.49 +0.08 28 4 1,086 +4
30MAR27 21.00 P 0.76 0.78 0.76 0.76 +0.11 28 15 982 0
30MAR27 22.00 P 0.00 0.00 0.00 1.12 +0.15 28 0 1,895 0
30MAR27 23.00 P 1.60 1.60 1.59 1.57 +0.19 28 7 4,302 0
30MAR27 24.00 P 0.00 0.00 0.00 2.10 +0.22 29 0 478 0
30MAR27 25.00 P 0.00 0.00 0.00 2.73 +0.27 29 0 1,688 0
30MAR27 26.00 P 3.55 3.55 3.55 3.43 +0.30 29 1 7,156 -1
30MAR27 27.00 P 0.00 0.00 0.00 4.21 +0.34 30 0 8,237 0
30MAR27 28.00 P 0.00 0.00 0.00 5.05 +0.37 31 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.94 +0.39 32 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.88 +0.41 34 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.85 +0.43 36 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 8.83 +0.42 38 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.78 +0.48 39 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 10.76 +0.51 41 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 11.74 +0.52 42 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 12.71 +0.46 43 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 13.83 +0.60 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.70 +0.52 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.69 +0.52 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.68 +0.52 50 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.64 +0.43 49 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.67 +0.46 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.64 +0.48 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.72 +0.56 59 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.73 +0.57 61 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.68 +0.52 60 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.68 +0.52 62 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.68 +0.52 63 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.68 +0.52 65 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.64 +0.48 63 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 29.14 +0.48 66 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.64 +0.44 70 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 34.14 +0.48 73 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.64 +0.48 76 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 39.14 +0.48 78 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 41.64 +0.48 81 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 118 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 232 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.11 +0.02 28 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.15 +0.02 28 0 132 0
29JUN27 16.50 P 0.00 0.00 0.00 0.20 +0.03 28 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.26 +0.04 28 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.33 +0.04 28 0 115 0
29JUN27 18.00 P 0.00 0.00 0.00 0.43 +0.06 28 0 175 0
29JUN27 18.50 P 0.00 0.00 0.00 0.52 +0.06 28 0 327 0
29JUN27 19.00 P 0.00 0.00 0.00 0.65 +0.08 28 0 367 0
29JUN27 19.50 P 0.00 0.00 0.00 0.78 +0.08 28 0 346 0
29JUN27 20.00 P 0.95 0.95 0.95 0.93 +0.10 28 2 229 +2
29JUN27 21.00 P 1.31 1.31 1.31 1.31 +0.16 29 1 115 +1
29JUN27 22.00 P 0.00 0.00 0.00 1.75 +0.21 29 0 184 0
29JUN27 23.00 P 0.00 0.00 0.00 2.26 +0.24 29 0 712 0
29JUN27 24.00 P 0.00 0.00 0.00 2.84 +0.26 29 0 522 0
29JUN27 25.00 P 0.00 0.00 0.00 3.48 +0.28 29 0 100 0
29JUN27 26.00 P 0.00 0.00 0.00 4.19 +0.30 30 0 118 0
29JUN27 27.00 P 0.00 0.00 0.00 4.95 +0.31 30 0 199 0
29JUN27 28.00 P 0.00 0.00 0.00 5.75 +0.33 31 0 112 0
29JUN27 29.00 P 0.00 0.00 0.00 6.59 +0.35 31 0 106 0
29JUN27 30.00 P 0.00 0.00 0.00 7.47 +0.37 32 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 8.37 +0.41 33 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.29 +0.43 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.21 +0.44 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.14 +0.46 36 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 12.07 +0.47 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.01 +0.47 37 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 13.96 +0.48 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.91 +0.48 39 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 15.86 +0.48 39 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.81 +0.48 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.78 +0.49 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.74 +0.50 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.70 +0.50 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.72 +0.56 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.73 +0.52 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.68 +0.52 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.68 +0.52 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.68 +0.52 50 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.68 +0.52 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.64 +0.48 51 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 29.14 +0.48 54 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.64 +0.44 58 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 34.14 +0.48 61 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.64 +0.48 64 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 39.14 +0.48 66 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 41.64 +0.48 69 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29SEP27 14.50 P 0.20 0.20 0.20 0.15 +0.02 30 3 4 +3
29SEP27 15.00 P 0.25 0.25 0.25 0.19 +0.02 30 6 6 +6
29SEP27 15.50 P 0.00 0.00 0.00 0.25 +0.03 30 0 10 0
29SEP27 16.00 P 0.00 0.00 0.00 0.32 +0.04 30 0 28 0
29SEP27 16.50 P 0.00 0.00 0.00 0.39 +0.03 30 0 30 0
29SEP27 17.00 P 0.00 0.00 0.00 0.49 +0.05 30 0 142 0
29SEP27 17.50 P 0.00 0.00 0.00 0.59 +0.05 30 0 182 0
29SEP27 18.00 P 0.00 0.00 0.00 0.71 +0.07 30 0 41 0
29SEP27 18.50 P 0.00 0.00 0.00 0.84 +0.07 30 0 128 0
29SEP27 19.00 P 1.01 1.01 1.01 0.99 +0.09 30 2 491 +2
29SEP27 19.50 P 0.00 0.00 0.00 1.15 +0.09 30 0 106 0
29SEP27 20.00 P 0.00 0.00 0.00 1.32 +0.10 30 0 2 0
29SEP27 21.00 P 1.80 1.81 1.80 1.73 +0.12 31 124 238 +87
29SEP27 22.00 P 0.00 0.00 0.00 2.20 +0.15 31 0 133 0
29SEP27 23.00 P 0.00 0.00 0.00 2.73 +0.19 31 0 495 0
29SEP27 24.00 P 0.00 0.00 0.00 3.31 +0.20 31 0 97 0
29SEP27 25.00 P 0.00 0.00 0.00 3.95 +0.23 31 0 126 0
29SEP27 26.00 P 0.00 0.00 0.00 4.64 +0.26 31 0 131 0
29SEP27 27.00 P 0.00 0.00 0.00 5.37 +0.27 32 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 6.15 +0.30 32 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 6.95 +0.32 33 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 7.79 +0.33 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.65 +0.35 34 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 9.54 +0.36 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.45 +0.38 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.38 +0.39 36 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 12.32 +0.40 37 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 13.27 +0.41 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 14.23 +0.41 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 15.20 +0.42 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 16.18 +0.43 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 17.16 +0.43 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 18.13 +0.46 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 19.08 +0.47 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 20.02 +0.46 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.97 +0.47 46 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.92 +0.47 47 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 22.87 +0.48 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 23.82 +0.48 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 24.77 +0.48 47 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 25.73 +0.49 48 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 26.69 +0.50 48 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 29.14 +0.48 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 31.64 +0.44 52 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 34.14 +0.48 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 36.64 +0.48 57 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 39.14 +0.48 60 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 41.64 +0.48 62 0 0 0
TOTAL PUT 6,377 188,785 +2,263
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$ 12.420
29SEP26 8.50 C 0.00 0.00 0.00 3.92 -0.16 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.67 -0.16 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.42 -0.16 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.17 -0.16 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.92 -0.16 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.67 -0.16 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.42 -0.16 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.92 -0.16 0 0 25 0
29SEP26 11.00 C 0.00 0.00 0.00 1.42 -0.16 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.93 -0.16 39 0 0 0
29SEP26 12.00 C 0.40 0.40 0.40 0.46 -0.15 33 10 973 +10
29SEP26 12.50 C 0.08 0.13 0.08 0.14 -0.10 33 22 297 -20
29SEP26 13.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 520 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 506 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 745 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 240 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,080 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 101 0 750 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 113 0 562 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 125 0 522 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 135 0 418 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 146 0 268 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 156 0 556 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 166 0 97 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 175 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 184 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 193 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 210 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 225 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 3.68 -0.18 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.45 -0.17 45 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.20 -0.17 41 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.93 -0.17 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.68 -0.18 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.46 -0.16 36 0 5 0
29OCT26 10.50 C 0.00 0.00 0.00 1.99 -0.14 37 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.52 -0.16 34 0 60 0
29OCT26 11.50 C 0.00 0.00 0.00 1.15 -0.11 37 0 60 0
29OCT26 12.00 C 0.64 0.78 0.61 0.80 -0.12 36 582 457 +362
29OCT26 12.50 C 0.43 0.53 0.38 0.54 -0.06 37 676 1,253 +233
29OCT26 13.00 C 0.25 0.34 0.25 0.34 -0.05 36 2 2,219 0
29OCT26 13.50 C 0.16 0.20 0.16 0.20 -0.04 36 24 1,028 -5
29OCT26 14.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 542 0
29OCT26 14.50 C 0.04 0.04 0.04 0.07 -0.01 38 20 491 0
29OCT26 15.00 C 0.02 0.02 0.02 0.04 0.00 38 5 135 -5
29OCT26 15.50 C 0.00 0.00 0.00 0.02 0.00 38 0 379 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 254 0
29OCT26 16.50 C 0.01 0.01 0.01 0.01 0.00 42 10 235 +10
29OCT26 17.00 C 0.01 0.01 0.01 0.01 0.00 46 10 135 +10
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 3.69 -0.19 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.45 -0.19 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.20 -0.20 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.96 -0.21 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.73 -0.19 28 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.50 -0.19 31 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.10 -0.14 38 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 1.69 -0.12 37 0 30 0
27NOV26 11.50 C 1.32 1.32 1.32 1.32 -0.12 36 30 90 +30
27NOV26 12.00 C 0.00 0.00 0.00 1.01 -0.12 36 0 30 0
27NOV26 12.50 C 0.62 0.76 0.61 0.76 -0.08 37 65 480 +60
27NOV26 13.00 C 0.00 0.00 0.00 0.54 -0.07 36 0 331 0
27NOV26 13.50 C 0.33 0.33 0.33 0.39 -0.05 37 2 537 0
27NOV26 14.00 C 0.00 0.00 0.00 0.27 -0.04 37 0 685 0
27NOV26 14.50 C 0.16 0.16 0.16 0.19 -0.02 37 2 107 0
27NOV26 15.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 71 0
27NOV26 15.50 C 0.00 0.00 0.00 0.09 0.00 38 0 141 0
27NOV26 16.00 C 0.00 0.00 0.00 0.06 0.00 38 0 505 0
27NOV26 16.50 C 0.00 0.00 0.00 0.04 0.00 38 0 50 0
27NOV26 17.00 C 0.00 0.00 0.00 0.03 0.00 40 0 74 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 75 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 48 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.96 -0.23 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.74 -0.21 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.49 -0.22 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.27 -0.20 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.03 -0.20 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.82 -0.19 34 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 2.60 -0.18 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.16 -0.20 33 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 1.82 -0.12 36 0 18 0
30DEC26 11.50 C 0.00 0.00 0.00 1.48 -0.15 36 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.18 -0.11 36 0 212 0
30DEC26 12.50 C 0.80 0.80 0.80 0.93 -0.09 36 15 2,236 -2
30DEC26 13.00 C 0.00 0.00 0.00 0.72 -0.07 36 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.55 -0.06 36 0 305 0
30DEC26 14.00 C 0.34 0.34 0.34 0.42 -0.04 36 15 415 0
30DEC26 14.50 C 0.25 0.30 0.25 0.31 -0.04 36 10 401 0
30DEC26 15.00 C 0.18 0.18 0.18 0.23 -0.02 36 60 681 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 -0.01 36 0 279 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 148 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 -0.01 37 0 100 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 241 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 106 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.10 -0.23 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.88 -0.22 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.66 -0.22 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.44 -0.22 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.24 -0.21 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.04 -0.20 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.83 -0.21 34 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 2.46 -0.19 34 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 2.11 -0.18 34 0 0 0
30MAR27 11.50 C 1.67 1.67 1.67 1.85 -0.09 36 15 395 +15
30MAR27 12.00 C 0.00 0.00 0.00 1.57 -0.09 36 0 96 0
30MAR27 12.50 C 0.00 0.00 0.00 1.32 -0.08 35 0 279 0
30MAR27 13.00 C 0.00 0.00 0.00 1.10 -0.09 35 0 333 0
30MAR27 13.50 C 0.00 0.00 0.00 0.92 -0.06 35 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 0.76 -0.05 35 0 195 0
30MAR27 14.50 C 0.00 0.00 0.00 0.63 -0.04 35 0 194 0
30MAR27 15.00 C 0.00 0.00 0.00 0.52 -0.03 36 0 160 0
30MAR27 15.50 C 0.00 0.00 0.00 0.42 -0.04 35 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.34 -0.04 35 0 157 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 -0.02 36 0 277 0
30MAR27 17.00 C 0.00 0.00 0.00 0.23 -0.02 36 0 160 0
30MAR27 17.50 C 0.00 0.00 0.00 0.18 -0.02 36 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 168 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 -0.01 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 87 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 0.00 36 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 0.00 36 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 0.00 35 0 98 0
29JUN27 8.75 C 0.00 0.00 0.00 4.06 -0.19 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.85 -0.19 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.65 -0.18 37 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 3.45 -0.20 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.26 -0.19 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.08 -0.18 37 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 2.73 -0.16 36 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 2.40 -0.15 36 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 2.11 -0.13 36 0 15 0
29JUN27 12.00 C 1.71 1.71 1.71 1.84 -0.12 36 15 390 +15
29JUN27 12.50 C 0.00 0.00 0.00 1.60 -0.09 36 0 210 0
29JUN27 13.00 C 0.00 0.00 0.00 1.37 -0.11 35 0 163 0
29JUN27 13.50 C 0.00 0.00 0.00 1.19 -0.09 35 0 61 0
29JUN27 14.00 C 1.03 1.03 1.03 1.02 -0.07 35 15 160 0
29JUN27 14.50 C 0.00 0.00 0.00 0.86 -0.08 35 0 18 0
29JUN27 15.00 C 0.00 0.00 0.00 0.74 -0.06 35 0 109 0
29JUN27 15.50 C 0.00 0.00 0.00 0.62 -0.07 35 0 90 0
29JUN27 16.00 C 0.00 0.00 0.00 0.53 -0.05 35 0 44 0
29JUN27 16.50 C 0.00 0.00 0.00 0.44 -0.05 35 0 17 0
29JUN27 17.00 C 0.00 0.00 0.00 0.38 -0.04 35 0 26 0
29JUN27 17.50 C 0.00 0.00 0.00 0.31 -0.04 35 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.27 -0.03 35 0 480 0
29JUN27 18.50 C 0.00 0.00 0.00 0.22 -0.03 35 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.19 -0.02 35 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.16 -0.02 35 0 63 0
29JUN27 20.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 175 0
29JUN27 21.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 103 0
29SEP27 8.75 C 0.00 0.00 0.00 4.11 -0.22 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.91 -0.21 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.73 -0.20 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.54 -0.17 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.36 -0.19 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.29 -0.08 39 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.85 -0.18 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.59 -0.12 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.31 -0.12 37 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.05 -0.11 36 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.82 -0.11 36 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 1.61 -0.10 36 0 2 0
29SEP27 13.50 C 0.00 0.00 0.00 1.43 -0.09 36 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.26 -0.07 36 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.11 -0.07 36 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 0.99 -0.07 36 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 0.87 -0.07 36 0 55 0
29SEP27 16.00 C 0.00 0.00 0.00 0.77 -0.06 36 0 50 0
29SEP27 16.50 C 0.00 0.00 0.00 0.71 -0.01 37 0 30 0
29SEP27 17.00 C 0.00 0.00 0.00 0.63 -0.04 37 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.55 -0.04 37 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.48 -0.04 37 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.43 -0.03 37 0 18 0
TOTAL CALL 1,605 30,842 +713
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 157 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 145 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 134 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 124 0 160 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 323 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 2 319 -2
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 284 0
29SEP26 11.00 P 0.01 0.01 0.01 0.01 0.00 63 10 714 -10
29SEP26 11.50 P 0.02 0.03 0.02 0.01 0.00 43 11 1,312 0
29SEP26 12.00 P 0.11 0.11 0.10 0.04 +0.01 34 65 1,693 -65
29SEP26 12.50 P 0.44 0.44 0.21 0.21 +0.05 32 55 441 0
29SEP26 13.00 P 0.00 0.00 0.00 0.62 +0.16 41 0 686 0
29SEP26 13.50 P 0.00 0.00 0.00 1.08 +0.15 0 0 483 0
29SEP26 14.00 P 1.84 1.84 1.84 1.63 +0.21 86 5 516 0
29SEP26 14.50 P 0.00 0.00 0.00 2.08 +0.16 0 0 164 -32
29SEP26 15.00 P 0.00 0.00 0.00 2.62 +0.20 116 0 89 0
29SEP26 15.50 P 0.00 0.00 0.00 3.12 +0.20 132 0 241 0
29SEP26 16.00 P 0.00 0.00 0.00 3.62 +0.20 145 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 4.12 +0.20 159 0 60 0
29SEP26 17.00 P 0.00 0.00 0.00 4.62 +0.16 172 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 5.12 +0.20 185 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.62 +0.20 197 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.12 +0.20 208 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.63 +0.21 228 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.12 +0.20 230 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.62 +0.20 240 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.62 +0.20 259 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.63 +0.21 287 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 84 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 +0.01 40 2 109 0
29OCT26 10.50 P 0.07 0.07 0.07 0.04 +0.01 37 20 248 +12
29OCT26 11.00 P 0.12 0.14 0.12 0.10 +0.03 38 105 600 +45
29OCT26 11.50 P 0.24 0.26 0.21 0.20 +0.05 37 246 489 +178
29OCT26 12.00 P 0.41 0.46 0.37 0.37 +0.09 38 921 1,473 -138
29OCT26 12.50 P 0.70 0.73 0.61 0.58 +0.09 36 110 280 +36
29OCT26 13.00 P 0.00 0.00 0.00 0.90 +0.13 37 0 568 0
29OCT26 13.50 P 0.00 0.00 0.00 1.27 +0.15 38 0 486 0
29OCT26 14.00 P 1.73 1.73 1.73 1.67 +0.15 37 5 253 0
29OCT26 14.50 P 0.00 0.00 0.00 2.12 +0.16 37 0 78 0
29OCT26 15.00 P 0.00 0.00 0.00 2.64 +0.19 46 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 3.12 +0.18 48 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 3.62 +0.19 54 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 4.12 +0.20 59 0 0 -15
29OCT26 17.00 P 0.00 0.00 0.00 4.62 +0.16 64 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.12 +0.19 68 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.62 +0.19 72 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.12 +0.20 77 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.63 +0.20 83 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 37 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.02 +0.01 38 0 3 0
27NOV26 9.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 14 0
27NOV26 9.75 P 0.00 0.00 0.00 0.05 +0.02 39 0 1 0
27NOV26 10.00 P 0.09 0.09 0.09 0.07 +0.02 38 1 81 +1
27NOV26 10.50 P 0.16 0.16 0.16 0.13 +0.03 38 10 60 +10
27NOV26 11.00 P 0.26 0.26 0.26 0.22 +0.04 37 10 47 +10
27NOV26 11.50 P 0.40 0.40 0.40 0.35 +0.05 37 17 299 +17
27NOV26 12.00 P 0.60 0.60 0.57 0.54 +0.07 37 156 253 +124
27NOV26 12.50 P 0.00 0.00 0.00 0.78 +0.10 37 0 101 0
27NOV26 13.00 P 0.00 0.00 0.00 1.07 +0.12 37 0 378 0
27NOV26 13.50 P 0.00 0.00 0.00 1.41 +0.13 37 0 75 0
27NOV26 14.00 P 0.00 0.00 0.00 1.80 +0.14 37 0 133 0
27NOV26 14.50 P 0.00 0.00 0.00 2.26 +0.19 40 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 2.70 +0.18 41 0 111 0
27NOV26 15.50 P 0.00 0.00 0.00 3.17 +0.19 43 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 3.65 +0.20 45 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 4.13 +0.17 47 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 4.64 +0.18 52 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 5.14 +0.21 56 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.64 +0.21 59 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.13 +0.20 61 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.64 +0.21 66 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 +0.01 38 0 43 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 186 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 +0.01 37 0 148 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 19 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 +0.02 36 0 31 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 71 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 +0.03 36 0 421 0
30DEC26 11.00 P 0.37 0.37 0.36 0.32 +0.04 36 5 3,146 +1
30DEC26 11.50 P 0.00 0.00 0.00 0.48 +0.06 36 0 708 0
30DEC26 12.00 P 0.00 0.00 0.00 0.68 +0.08 36 0 722 0
30DEC26 12.50 P 0.00 0.00 0.00 0.92 +0.09 36 0 872 0
30DEC26 13.00 P 0.00 0.00 0.00 1.21 +0.10 36 0 752 0
30DEC26 13.50 P 0.00 0.00 0.00 1.49 +0.08 34 0 670 0
30DEC26 14.00 P 0.00 0.00 0.00 1.96 +0.18 39 0 224 0
30DEC26 14.50 P 0.00 0.00 0.00 2.37 +0.20 39 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 2.74 +0.15 37 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 3.21 +0.18 39 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 3.68 +0.20 41 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 4.16 +0.18 42 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.65 +0.19 45 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 5.14 +0.21 47 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.64 +0.21 50 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 6.13 +0.20 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.64 +0.21 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.12 +0.19 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.62 +0.19 58 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.64 +0.20 65 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.64 +0.20 70 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 +0.02 36 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.15 +0.02 35 0 666 0
30MAR27 9.50 P 0.00 0.00 0.00 0.19 +0.02 36 0 257 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 +0.03 36 0 724 0
30MAR27 10.00 P 0.00 0.00 0.00 0.29 +0.03 36 0 301 0
30MAR27 10.50 P 0.00 0.00 0.00 0.42 +0.04 36 0 245 0
30MAR27 11.00 P 0.00 0.00 0.00 0.57 +0.05 36 0 164 0
30MAR27 11.50 P 0.00 0.00 0.00 0.75 +0.08 35 0 151 0
30MAR27 12.00 P 0.00 0.00 0.00 0.96 +0.09 35 0 194 0
30MAR27 12.50 P 0.00 0.00 0.00 1.21 +0.08 35 0 701 0
30MAR27 13.00 P 0.00 0.00 0.00 1.49 +0.09 35 0 244 0
30MAR27 13.50 P 0.00 0.00 0.00 1.81 +0.10 35 0 256 0
30MAR27 14.00 P 0.00 0.00 0.00 2.16 +0.13 35 0 137 0
30MAR27 14.50 P 0.00 0.00 0.00 2.58 +0.17 37 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 2.98 +0.20 37 0 120 0
30MAR27 15.50 P 0.00 0.00 0.00 3.40 +0.21 38 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 3.82 +0.21 38 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 4.26 +0.21 38 0 21 0
30MAR27 17.00 P 0.00 0.00 0.00 4.73 +0.23 39 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 5.19 +0.21 40 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.68 +0.24 42 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 6.15 +0.21 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.64 +0.21 43 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 7.12 +0.19 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.62 +0.19 45 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.64 +0.20 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.64 +0.20 54 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.20 +0.01 35 0 142 0
29JUN27 9.00 P 0.00 0.00 0.00 0.24 +0.02 35 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.29 +0.02 35 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.34 +0.01 35 0 106 0
29JUN27 9.75 P 0.48 0.48 0.48 0.41 +0.03 35 15 15 +15
29JUN27 10.00 P 0.00 0.00 0.00 0.48 +0.03 35 0 43 0
29JUN27 10.50 P 0.00 0.00 0.00 0.64 +0.04 35 0 304 0
29JUN27 11.00 P 0.00 0.00 0.00 0.83 +0.07 35 0 176 0
29JUN27 11.50 P 0.00 0.00 0.00 1.00 +0.06 34 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 1.24 +0.07 34 0 149 0
29JUN27 12.50 P 0.00 0.00 0.00 1.47 +0.06 33 0 344 0
29JUN27 13.00 P 0.00 0.00 0.00 1.85 +0.17 36 0 209 0
29JUN27 13.50 P 0.00 0.00 0.00 2.11 +0.13 34 0 91 0
29JUN27 14.00 P 0.00 0.00 0.00 2.42 +0.12 34 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.80 +0.15 34 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 3.18 +0.17 34 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.56 +0.16 34 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 3.98 +0.19 35 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 4.40 +0.20 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.83 +0.20 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.27 +0.20 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.73 +0.22 36 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 6.19 +0.21 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.67 +0.22 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.17 +0.21 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.67 +0.24 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.64 +0.20 42 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.35 +0.02 37 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.40 +0.02 37 0 111 0
29SEP27 9.25 P 0.00 0.00 0.00 0.47 +0.02 37 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.54 +0.02 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.62 +0.03 37 0 65 0
29SEP27 10.00 P 0.00 0.00 0.00 0.70 +0.03 37 0 239 0
29SEP27 10.50 P 0.00 0.00 0.00 0.88 +0.04 37 0 281 0
29SEP27 11.00 P 0.00 0.00 0.00 1.08 +0.04 37 0 273 0
29SEP27 11.50 P 0.00 0.00 0.00 1.31 +0.04 37 0 36 0
29SEP27 12.00 P 0.00 0.00 0.00 1.56 +0.06 37 0 40 0
29SEP27 12.50 P 0.00 0.00 0.00 1.80 +0.04 36 0 87 0
29SEP27 13.00 P 0.00 0.00 0.00 2.11 +0.06 37 0 45 0
29SEP27 13.50 P 0.00 0.00 0.00 2.40 +0.06 36 0 60 0
29SEP27 14.00 P 0.00 0.00 0.00 2.78 +0.15 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.14 +0.15 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.50 +0.16 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.87 +0.16 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.27 +0.17 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.66 +0.17 38 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.08 +0.19 38 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.50 +0.19 38 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.92 +0.19 38 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.35 +0.20 38 0 0 0
TOTAL PUT 1,771 31,599 +187
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$ 16.590
29SEP26 8.75 C 0.00 0.00 0.00 7.84 +0.02 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.59 +0.02 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.34 +0.02 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.09 +0.02 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.84 +0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.59 +0.02 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.09 +0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.59 +0.02 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.09 +0.02 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.59 +0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.09 +0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.59 +0.01 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.09 +0.01 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.09 +0.01 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.60 +0.02 46 0 25 0
29SEP26 15.50 C 0.00 0.00 0.00 1.10 +0.02 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.62 -0.01 28 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.25 -0.04 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 198 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 143 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 388 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 78 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 105 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 129 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.37 +0.02 73 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.12 +0.02 69 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.84 -0.01 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.62 -0.03 59 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.12 +0.02 48 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.62 +0.02 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.12 -0.04 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.60 0.00 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.13 +0.05 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.63 -0.09 33 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.10 +0.01 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.64 +0.03 28 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.17 +0.02 29 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.71 0.00 28 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.30 0.00 28 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.94 -0.01 28 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.65 -0.03 28 0 38 0
29OCT26 17.00 C 0.38 0.38 0.38 0.43 -0.02 29 2 112 +2
29OCT26 17.50 C 0.25 0.28 0.25 0.27 -0.02 29 3 45 0
29OCT26 18.00 C 0.19 0.19 0.19 0.16 -0.01 29 1 449 +1
29OCT26 18.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 0.05 -0.01 29 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 46 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.12 +0.02 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.62 +0.02 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.13 -0.03 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.66 +0.03 34 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.16 +0.01 29 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.68 -0.04 31 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.21 +0.03 32 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.74 +0.01 30 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.31 +0.03 31 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.90 0.00 30 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.54 -0.01 31 0 43 0
27NOV26 16.00 C 0.00 0.00 0.00 1.21 -0.04 30 0 43 0
27NOV26 16.50 C 0.00 0.00 0.00 0.94 -0.03 31 0 30 0
27NOV26 17.00 C 0.00 0.00 0.00 0.72 -0.02 31 0 42 0
27NOV26 17.50 C 0.00 0.00 0.00 0.54 -0.01 31 0 11 0
27NOV26 18.00 C 0.00 0.00 0.00 0.39 -0.01 31 0 113 0
27NOV26 18.50 C 0.00 0.00 0.00 0.28 -0.01 31 0 126 0
27NOV26 19.00 C 0.24 0.25 0.24 0.19 -0.01 31 50 165 +24
27NOV26 19.50 C 0.20 0.20 0.20 0.13 -0.01 31 28 114 +28
27NOV26 20.00 C 0.15 0.16 0.15 0.09 0.00 31 23 168 +23
27NOV26 21.00 C 0.00 0.00 0.00 0.04 0.00 31 0 60 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 7.39 +0.02 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.14 +0.02 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.90 +0.02 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.65 0.00 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.17 +0.02 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.68 +0.01 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.20 +0.01 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.72 +0.02 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.23 +0.01 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.76 +0.01 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.31 -0.04 32 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 2.85 0.00 30 0 2 0
30DEC26 14.50 C 0.00 0.00 0.00 2.44 -0.01 30 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 2.07 0.00 30 0 259 0
30DEC26 15.50 C 0.00 0.00 0.00 1.72 -0.04 30 0 52 0
30DEC26 16.00 C 0.00 0.00 0.00 1.41 -0.04 30 0 233 0
30DEC26 16.50 C 0.00 0.00 0.00 1.15 -0.03 30 0 146 0
30DEC26 17.00 C 0.00 0.00 0.00 0.92 -0.02 30 0 143 0
30DEC26 17.50 C 0.00 0.00 0.00 0.74 -0.02 31 0 128 0
30DEC26 18.00 C 0.00 0.00 0.00 0.58 -0.02 31 0 122 0
30DEC26 18.50 C 0.00 0.00 0.00 0.44 -0.02 30 0 63 0
30DEC26 19.00 C 0.00 0.00 0.00 0.34 -0.01 31 0 62 0
30DEC26 19.50 C 0.00 0.00 0.00 0.25 -0.02 30 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.19 -0.01 31 0 56 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 8 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 31 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 33 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 7.58 -0.02 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.34 +0.01 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.07 -0.04 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.80 -0.08 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.33 -0.02 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.85 -0.02 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.38 -0.02 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.91 +0.05 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.46 -0.02 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.03 -0.03 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.60 0.00 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.21 0.00 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.80 -0.03 30 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.46 -0.02 30 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.14 +0.01 30 0 17 0
30MAR27 16.00 C 0.00 0.00 0.00 1.86 +0.01 30 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.60 +0.01 30 0 107 0
30MAR27 17.00 C 1.34 1.34 1.34 1.37 -0.01 30 30 147 +30
30MAR27 17.50 C 0.00 0.00 0.00 1.13 -0.07 29 0 505 0
30MAR27 18.00 C 0.00 0.00 0.00 0.99 -0.02 30 0 521 0
30MAR27 18.50 C 0.00 0.00 0.00 0.86 +0.01 31 0 35 0
30MAR27 19.00 C 0.00 0.00 0.00 0.72 +0.01 31 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 0.60 0.00 30 0 25 0
30MAR27 20.00 C 0.00 0.00 0.00 0.50 +0.01 30 0 192 0
30MAR27 21.00 C 0.00 0.00 0.00 0.34 0.00 30 0 28 0
30MAR27 22.00 C 0.00 0.00 0.00 0.22 0.00 30 0 37 0
30MAR27 23.00 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.67 -0.07 50 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.40 -0.09 46 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.20 -0.04 48 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.95 -0.04 46 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.43 -0.08 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.97 -0.02 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.51 -0.02 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.06 -0.04 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.63 -0.03 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.21 -0.02 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.82 +0.01 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.44 0.00 33 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 3.09 0.00 32 0 10 0
29JUN27 15.00 C 0.00 0.00 0.00 2.69 -0.08 31 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 2.40 -0.06 31 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 2.18 -0.01 32 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 1.93 -0.01 32 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.70 0.00 32 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.49 0.00 32 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.30 -0.01 31 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 1.13 -0.01 31 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 0.98 -0.01 31 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.85 -0.01 31 0 36 0
29JUN27 20.00 C 0.00 0.00 0.00 0.73 -0.01 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.54 -0.01 31 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.40 -0.01 31 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.29 -0.01 31 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 5.60 +0.01 37 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.17 0.00 36 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.71 -0.06 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.30 +0.02 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.93 +0.02 33 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.58 +0.01 33 0 8 0
29SEP27 14.50 C 0.00 0.00 0.00 3.25 0.00 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.90 -0.06 31 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 2.72 0.00 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.45 -0.01 33 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 2.21 -0.02 33 0 3 0
29SEP27 17.00 C 0.00 0.00 0.00 1.99 -0.02 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.79 -0.02 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.60 -0.02 32 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.43 -0.03 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.29 -0.02 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.14 -0.02 32 0 1 0
29SEP27 20.00 C 0.00 0.00 0.00 1.03 -0.02 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.81 -0.02 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.64 -0.02 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.51 -0.02 32 0 3 0
29SEP27 24.00 C 0.00 0.00 0.00 0.40 -0.01 32 0 3 0
TOTAL CALL 137 6,246 +108
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 260 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 249 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 229 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 219 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 209 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 191 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 174 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 157 0 187 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 141 0 202 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 125 0 109 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 109 0 253 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 242 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 328 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 293 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 257 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 269 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 907 0
29SEP26 16.50 P 0.00 0.00 0.00 0.16 -0.04 29 0 231 0
29SEP26 17.00 P 0.00 0.00 0.00 0.47 -0.04 29 0 35 0
29SEP26 17.50 P 0.00 0.00 0.00 0.92 -0.02 32 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 1.41 -0.02 0 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 1.91 -0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.94 -0.03 92 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.44 0.00 103 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.44 0.00 125 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.44 0.00 144 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.44 0.00 162 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.44 0.00 179 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.44 -0.02 196 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 32 0 21 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 0.00 31 0 76 0
29OCT26 14.50 P 0.06 0.06 0.06 0.04 -0.01 29 1 40 +1
29OCT26 15.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 102 0
29OCT26 15.50 P 0.17 0.17 0.17 0.17 -0.03 28 5 93 0
29OCT26 16.00 P 0.37 0.40 0.33 0.31 -0.02 28 36 615 +4
29OCT26 16.50 P 0.00 0.00 0.00 0.52 -0.01 28 0 90 0
29OCT26 17.00 P 0.00 0.00 0.00 0.82 +0.02 30 0 271 0
29OCT26 17.50 P 0.00 0.00 0.00 1.13 -0.04 28 0 51 0
29OCT26 18.00 P 0.00 0.00 0.00 1.53 -0.03 29 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 1.96 -0.03 28 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 2.43 -0.02 29 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 3.00 +0.03 42 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 3.44 -0.06 39 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.49 -0.01 55 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.49 -0.01 62 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.45 -0.05 63 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.45 -0.05 70 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.49 -0.01 83 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
27NOV26 13.50 P 0.10 0.10 0.10 0.05 0.00 32 5 226 +5
27NOV26 14.00 P 0.00 0.00 0.00 0.09 0.00 32 0 181 0
27NOV26 14.50 P 0.20 0.20 0.20 0.15 -0.01 31 1 79 0
27NOV26 15.00 P 0.00 0.00 0.00 0.24 -0.02 31 0 128 0
27NOV26 15.50 P 0.42 0.42 0.42 0.37 -0.02 31 1 433 -1
27NOV26 16.00 P 0.00 0.00 0.00 0.54 -0.01 30 0 346 0
27NOV26 16.50 P 0.00 0.00 0.00 0.77 0.00 31 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 1.05 0.00 31 0 90 0
27NOV26 17.50 P 0.00 0.00 0.00 1.38 0.00 32 0 23 0
27NOV26 18.00 P 0.00 0.00 0.00 1.72 -0.02 31 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 2.11 -0.02 31 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 2.53 -0.10 31 0 17 0
27NOV26 19.50 P 0.00 0.00 0.00 3.06 -0.03 36 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.53 -0.02 38 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.49 -0.01 42 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.49 -0.01 48 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.48 -0.02 52 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.48 -0.02 58 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.49 -0.01 64 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 32 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 307 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 213 0
30DEC26 14.00 P 0.20 0.20 0.20 0.16 -0.01 30 1 222 +1
30DEC26 14.50 P 0.00 0.00 0.00 0.25 -0.02 31 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 0.37 -0.01 31 0 489 0
30DEC26 15.50 P 0.00 0.00 0.00 0.52 0.00 30 0 237 0
30DEC26 16.00 P 0.00 0.00 0.00 0.70 -0.01 30 0 115 0
30DEC26 16.50 P 0.00 0.00 0.00 0.93 -0.02 30 0 355 0
30DEC26 17.00 P 0.00 0.00 0.00 1.21 0.00 30 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 1.54 +0.01 31 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 1.85 -0.04 30 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.23 -0.03 30 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.63 -0.08 30 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.14 0.00 34 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.59 0.00 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.51 -0.01 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.49 -0.01 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.48 -0.02 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.48 -0.03 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.49 -0.01 54 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 0.00 30 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 0.00 30 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 81 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 0.00 30 0 28 0
30MAR27 13.00 P 0.00 0.00 0.00 0.19 0.00 30 0 189 0
30MAR27 13.50 P 0.00 0.00 0.00 0.27 -0.01 30 0 212 0
30MAR27 14.00 P 0.00 0.00 0.00 0.37 -0.01 30 0 282 0
30MAR27 14.50 P 0.00 0.00 0.00 0.51 0.00 31 0 179 0
30MAR27 15.00 P 0.00 0.00 0.00 0.65 -0.03 30 0 75 0
30MAR27 15.50 P 0.00 0.00 0.00 0.83 -0.04 30 0 122 0
30MAR27 16.00 P 0.00 0.00 0.00 1.03 -0.05 30 0 69 0
30MAR27 16.50 P 0.00 0.00 0.00 1.27 0.00 30 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.55 0.00 30 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 1.85 0.00 30 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 2.16 -0.08 30 0 500 0
30MAR27 18.50 P 0.00 0.00 0.00 2.59 -0.01 32 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.96 -0.02 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.36 -0.02 32 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 3.78 -0.03 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.64 -0.03 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.55 -0.01 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.49 -0.01 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.48 -0.03 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.49 -0.01 42 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.02 0.00 31 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.03 0.00 31 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.04 0.00 31 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.05 0.00 31 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.08 0.00 31 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.17 0.00 31 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.24 -0.01 31 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 0.33 -0.01 31 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 0.42 -0.01 31 0 8 0
29JUN27 13.50 P 0.00 0.00 0.00 0.53 -0.01 30 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.68 -0.01 30 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.84 -0.02 30 0 98 0
29JUN27 15.00 P 0.00 0.00 0.00 1.03 -0.02 30 0 5 0
29JUN27 15.50 P 0.00 0.00 0.00 1.25 -0.02 30 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.48 -0.02 30 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.74 -0.02 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.01 -0.03 30 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.32 -0.02 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.63 -0.02 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.98 -0.02 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.34 -0.02 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.73 -0.02 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.12 -0.02 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.94 -0.03 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.79 -0.02 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.67 -0.02 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.57 -0.02 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.50 0.00 27 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.29 -0.02 32 0 11 0
29SEP27 12.00 P 0.00 0.00 0.00 0.39 -0.02 32 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 0.50 -0.02 32 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.61 -0.01 32 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.75 -0.02 31 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.90 -0.03 31 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 1.09 -0.03 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.29 -0.03 31 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 1.51 -0.04 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.75 -0.03 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.02 -0.03 31 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 2.29 -0.04 31 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.60 -0.03 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.92 -0.02 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.32 0.00 32 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.67 -0.03 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.05 -0.03 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.44 -0.02 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.23 -0.05 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.06 -0.04 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.91 -0.03 32 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.78 -0.03 32 0 0 0
TOTAL PUT 50 14,982 +10
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$ 14.370
29SEP26 8.00 C 0.00 0.00 0.00 6.37 -0.03 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.15 0.00 268 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.87 -0.03 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.62 -0.03 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.37 -0.02 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.12 -0.03 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.87 -0.02 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.62 -0.03 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.37 -0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.87 -0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.37 -0.03 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.87 -0.02 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.37 -0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.37 -0.03 0 0 1 0
29SEP26 13.50 C 0.00 0.00 0.00 0.88 -0.02 32 0 109 0
29SEP26 14.00 C 0.00 0.00 0.00 0.40 -0.03 23 0 257 0
29SEP26 14.50 C 0.08 0.09 0.08 0.08 -0.04 22 100 2,015 -25
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 952 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 735 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 696 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 90 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 100 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.13 -0.02 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.88 -0.02 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.63 -0.02 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.38 -0.02 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.89 -0.01 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.39 -0.02 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.89 -0.02 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.41 -0.02 27 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.91 -0.02 21 0 31 0
29OCT26 13.00 C 0.00 0.00 0.00 1.44 -0.02 23 0 4 0
29OCT26 13.50 C 0.00 0.00 0.00 1.00 -0.03 22 0 332 0
29OCT26 14.00 C 0.00 0.00 0.00 0.63 -0.03 22 0 359 0
29OCT26 14.50 C 0.00 0.00 0.00 0.36 -0.04 22 0 344 0
29OCT26 15.00 C 0.17 0.17 0.17 0.19 -0.02 23 8 919 0
29OCT26 15.50 C 0.09 0.11 0.09 0.09 -0.01 23 49 77 +18
29OCT26 16.00 C 0.00 0.00 0.00 0.04 0.00 24 0 1,695 0
29OCT26 16.50 C 0.00 0.00 0.00 0.02 0.00 25 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 30 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.66 -0.02 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.41 -0.02 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.92 -0.02 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.42 -0.02 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.94 -0.01 26 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.45 -0.02 24 0 12 0
27NOV26 12.50 C 0.00 0.00 0.00 1.99 -0.02 25 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 1.55 -0.02 24 0 30 0
27NOV26 13.50 C 0.00 0.00 0.00 1.16 -0.05 24 0 66 0
27NOV26 14.00 C 0.00 0.00 0.00 0.83 -0.04 24 0 35 0
27NOV26 14.50 C 0.00 0.00 0.00 0.55 -0.04 24 0 78 0
27NOV26 15.00 C 0.00 0.00 0.00 0.37 -0.02 24 0 148 0
27NOV26 15.50 C 0.00 0.00 0.00 0.23 -0.02 25 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 180 0
27NOV26 16.50 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.05 0.00 26 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 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.19 -0.02 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.94 -0.02 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.69 -0.02 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.44 -0.02 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.19 0.00 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.94 0.00 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.70 0.00 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.45 0.00 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.96 0.00 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.47 -0.02 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.99 -0.02 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.52 -0.02 25 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 2.08 -0.04 25 0 203 0
30DEC26 13.00 C 0.00 0.00 0.00 1.67 -0.02 25 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.30 -0.05 24 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.98 -0.04 24 0 278 0
30DEC26 14.50 C 0.00 0.00 0.00 0.73 -0.04 25 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 0.52 -0.04 25 0 1,053 0
30DEC26 15.50 C 0.00 0.00 0.00 0.38 -0.01 25 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 -0.01 25 0 50 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.01 25 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -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 0.02 -0.01 24 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 6.25 -0.02 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.00 -0.02 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.76 -0.02 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.51 -0.02 25 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.27 -0.02 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.02 -0.02 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.78 -0.02 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.57 -0.01 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.09 -0.01 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.62 -0.01 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.13 -0.05 24 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.74 -0.01 26 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 2.35 -0.02 26 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 1.99 -0.02 26 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 1.66 -0.02 26 0 231 0
30MAR27 14.00 C 0.00 0.00 0.00 1.34 -0.03 25 0 197 0
30MAR27 14.50 C 0.00 0.00 0.00 1.09 -0.03 25 0 188 0
30MAR27 15.00 C 0.00 0.00 0.00 0.88 -0.03 25 0 1,176 0
30MAR27 15.50 C 0.00 0.00 0.00 0.70 -0.03 25 0 71 0
30MAR27 16.00 C 0.00 0.00 0.00 0.55 -0.04 25 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.45 -0.02 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 -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 6.00 -0.02 24 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.76 -0.02 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.51 -0.02 26 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.27 -0.02 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.04 0.00 30 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.81 -0.02 31 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.57 -0.02 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.10 -0.02 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.64 -0.02 28 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 3.20 -0.02 27 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.78 -0.01 27 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.35 -0.05 25 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 2.00 -0.05 25 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.68 -0.06 25 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.40 -0.06 25 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 1.15 -0.07 25 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 0.92 -0.09 24 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.79 -0.06 25 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.64 -0.06 25 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.51 -0.06 25 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.41 -0.05 25 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.32 -0.05 25 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.25 -0.05 25 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.20 -0.04 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.16 -0.03 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.81 -0.02 29 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.57 -0.02 28 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.10 -0.02 26 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.66 -0.02 26 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.24 -0.02 26 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.82 +0.01 25 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 2.50 -0.02 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.15 -0.04 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.86 -0.03 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.62 -0.01 26 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.38 -0.02 26 0 24 0
29SEP27 15.00 C 0.00 0.00 0.00 1.18 -0.01 26 0 25 0
29SEP27 15.50 C 0.00 0.00 0.00 1.02 0.00 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.88 0.00 27 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.74 -0.03 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.63 -0.02 27 0 29 0
29SEP27 17.50 C 0.00 0.00 0.00 0.54 -0.01 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.45 -0.01 27 0 100 0
29SEP27 18.50 C 0.00 0.00 0.00 0.38 -0.01 27 0 100 0
29SEP27 19.00 C 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
TOTAL CALL 157 17,771 -7
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 244 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 232 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 210 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 199 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 189 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 179 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 169 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 159 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 139 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 121 0 310 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 365 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 644 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 561 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,086 0
29SEP26 14.00 P 0.06 0.06 0.03 0.03 0.00 24 209 799 +198
29SEP26 14.50 P 0.00 0.00 0.00 0.22 0.00 24 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 0.63 +0.01 0 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.13 +0.02 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.66 +0.05 97 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.16 +0.05 110 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.64 +0.03 105 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.16 +0.05 135 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.63 +0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.13 +0.02 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 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 58 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 48 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 0.00 24 0 381 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 0.00 24 0 407 0
29OCT26 13.50 P 0.12 0.12 0.12 0.09 -0.01 22 6 375 -4
29OCT26 14.00 P 0.28 0.28 0.28 0.23 -0.01 23 1 293 +1
29OCT26 14.50 P 0.00 0.00 0.00 0.46 +0.02 23 0 214 0
29OCT26 15.00 P 0.00 0.00 0.00 0.80 +0.02 24 0 360 0
29OCT26 15.50 P 0.00 0.00 0.00 1.18 +0.01 22 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 1.64 +0.02 23 0 7 0
29OCT26 16.50 P 0.00 0.00 0.00 2.13 +0.02 0 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 2.66 +0.03 37 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.16 +0.03 42 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.65 +0.02 44 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.16 +0.03 51 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.65 +0.02 52 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.15 +0.02 56 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 31 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 0.12 0.12 0.12 0.12 0.00 25 10 98 +10
27NOV26 13.50 P 0.00 0.00 0.00 0.23 0.00 25 0 159 0
27NOV26 14.00 P 0.00 0.00 0.00 0.40 +0.01 25 0 28 0
27NOV26 14.50 P 0.65 0.65 0.65 0.64 +0.02 25 3 215 +3
27NOV26 15.00 P 0.00 0.00 0.00 0.95 +0.03 25 0 295 0
27NOV26 15.50 P 0.00 0.00 0.00 1.30 +0.02 25 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.71 +0.02 25 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 2.16 +0.02 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.66 +0.02 29 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.16 +0.03 32 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.65 +0.02 34 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.16 +0.03 39 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.65 +0.02 41 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.15 +0.02 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 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 0.02 +0.01 28 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 0.00 25 0 147 0
30DEC26 13.50 P 0.00 0.00 0.00 0.33 0.00 24 0 432 0
30DEC26 14.00 P 0.00 0.00 0.00 0.52 +0.02 25 0 222 0
30DEC26 14.50 P 0.79 0.79 0.79 0.76 +0.02 25 30 169 +30
30DEC26 15.00 P 0.00 0.00 0.00 1.07 +0.04 25 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.40 +0.01 25 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 1.79 +0.02 25 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.21 +0.02 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.66 -0.02 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.16 +0.02 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.65 +0.02 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.16 +0.03 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.65 +0.02 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.15 +0.01 38 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 0.00 26 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.12 0.00 26 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.20 0.00 26 0 165 0
30MAR27 12.50 P 0.00 0.00 0.00 0.30 0.00 26 0 230 0
30MAR27 13.00 P 0.00 0.00 0.00 0.44 +0.01 26 0 315 0
30MAR27 13.50 P 0.00 0.00 0.00 0.61 +0.01 26 0 1,056 0
30MAR27 14.00 P 0.00 0.00 0.00 0.83 +0.02 26 0 163 0
30MAR27 14.50 P 0.00 0.00 0.00 1.07 0.00 26 0 75 0
30MAR27 15.00 P 0.00 0.00 0.00 1.37 +0.01 27 0 92 0
30MAR27 15.50 P 0.00 0.00 0.00 1.65 +0.01 26 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 2.00 0.00 26 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.39 +0.01 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.88 +0.01 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.32 +0.01 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.79 +0.02 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.25 +0.02 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.67 -0.02 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.15 +0.01 30 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 25 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.06 -0.01 26 0 99 0
29JUN27 10.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.12 -0.02 25 0 93 0
29JUN27 11.00 P 0.00 0.00 0.00 0.18 -0.03 25 0 167 0
29JUN27 11.50 P 0.00 0.00 0.00 0.28 -0.03 25 0 461 0
29JUN27 12.00 P 0.00 0.00 0.00 0.40 -0.01 25 0 120 0
29JUN27 12.50 P 0.00 0.00 0.00 0.55 -0.01 25 0 79 0
29JUN27 13.00 P 0.76 0.76 0.76 0.74 0.00 25 55 75 +38
29JUN27 13.50 P 0.00 0.00 0.00 0.97 -0.01 26 0 68 0
29JUN27 14.00 P 0.00 0.00 0.00 1.22 -0.02 26 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 1.46 -0.04 25 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 1.77 -0.05 25 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.11 -0.04 25 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 2.48 -0.03 25 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 2.95 -0.01 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.37 -0.01 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.80 0.00 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.25 +0.01 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.70 +0.01 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.12 -0.02 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.58 -0.02 29 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 0.00 26 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.21 -0.01 26 0 55 0
29SEP27 11.00 P 0.00 0.00 0.00 0.31 0.00 27 0 90 0
29SEP27 11.50 P 0.00 0.00 0.00 0.43 0.00 27 0 48 0
29SEP27 12.00 P 0.00 0.00 0.00 0.57 +0.03 27 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 0.75 +0.02 27 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.94 +0.01 27 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.15 +0.01 26 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.40 0.00 26 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.70 +0.01 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.00 0.00 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.34 +0.02 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.74 +0.01 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.12 +0.01 28 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.52 +0.01 28 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.93 +0.01 29 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.36 +0.02 29 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.79 +0.01 29 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.23 +0.01 30 0 0 0
TOTAL PUT 314 18,790 +276
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$ 4.425
29SEP26 2.80 C 0.00 0.00 0.00 1.63 -0.06 202 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.53 -0.06 188 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.43 -0.06 174 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.33 -0.06 161 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.23 -0.06 148 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.13 -0.06 136 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.03 -0.06 123 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.93 -0.06 111 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.83 -0.06 100 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.73 -0.06 88 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.63 -0.06 77 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.53 -0.06 65 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.43 -0.06 54 0 66 0
29SEP26 4.10 C 0.00 0.00 0.00 0.33 -0.06 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.23 -0.07 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.13 -0.07 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 -0.06 19 0 2,729 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 -0.03 18 0 1,710 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.01 32 0 10,468 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 1,815 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 4,586 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 65 0 4,383 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 75 0 7,620 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 98 0 930 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 118 0 2,810 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 137 0 1,720 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 155 0 874 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 171 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 187 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 202 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 216 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 298 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.63 -0.07 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.53 -0.07 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.43 -0.08 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.33 -0.07 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.14 -0.07 49 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.04 -0.07 45 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.94 -0.07 40 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.84 -0.07 36 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.74 -0.07 31 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.64 -0.07 27 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.54 -0.07 23 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.45 -0.07 25 0 4 0
29OCT26 4.10 C 0.00 0.00 0.00 0.36 -0.07 24 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.28 -0.05 24 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.20 -0.06 22 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.14 -0.05 22 0 658 0
29OCT26 4.50 C 0.11 0.11 0.10 0.10 -0.04 23 215 1,179 -109
29OCT26 4.60 C 0.00 0.00 0.00 0.07 -0.03 24 0 1,103 0
29OCT26 4.70 C 0.05 0.05 0.04 0.04 -0.02 23 1,189 3,465 +601
29OCT26 4.80 C 0.00 0.00 0.00 0.03 -0.01 25 0 1,806 0
29OCT26 4.90 C 0.00 0.00 0.00 0.02 -0.01 26 0 5,351 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 4,905 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 10,529 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 30 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 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.44 -0.07 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.34 -0.07 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.15 -0.06 38 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.05 -0.07 35 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.95 -0.07 31 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.85 -0.07 27 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.75 -0.07 24 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.66 -0.06 26 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.57 -0.06 26 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.48 -0.06 24 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.40 -0.05 24 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.32 -0.07 23 0 310 0
27NOV26 4.30 C 0.00 0.00 0.00 0.26 -0.05 24 0 1,261 0
27NOV26 4.40 C 0.00 0.00 0.00 0.20 -0.04 24 0 602 0
27NOV26 4.50 C 0.00 0.00 0.00 0.15 -0.04 23 0 887 0
27NOV26 4.60 C 0.00 0.00 0.00 0.12 -0.03 24 0 3,723 0
27NOV26 4.70 C 0.00 0.00 0.00 0.09 -0.02 25 0 1,226 0
27NOV26 4.80 C 0.00 0.00 0.00 0.07 -0.02 25 0 463 0
27NOV26 4.90 C 0.05 0.05 0.05 0.05 -0.02 25 240 3,159 +150
27NOV26 5.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 1,721 0
27NOV26 5.25 C 0.00 0.00 0.00 0.02 0.00 28 0 3,685 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 658 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 725 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.65 -0.06 39 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.55 -0.07 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.45 -0.07 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.36 -0.06 39 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.26 -0.06 35 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.16 -0.06 32 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.06 -0.06 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.96 -0.07 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.87 -0.06 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.77 -0.07 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.68 -0.06 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.59 -0.05 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.51 -0.05 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.43 -0.05 23 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.36 -0.05 23 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.30 -0.05 23 0 5,500 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 -0.05 23 0 950 0
30DEC26 4.50 C 0.00 0.00 0.00 0.20 -0.04 24 0 1,838 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 -0.03 24 0 1,679 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 -0.02 24 0 2,103 0
30DEC26 4.80 C 0.11 0.11 0.11 0.10 -0.02 24 10 5,308 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 -0.02 24 0 2,282 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 3,959 0
30DEC26 5.25 C 0.04 0.04 0.04 0.03 -0.01 25 60 4,235 +60
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 27 0 1,478 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 1,234 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.68 -0.06 36 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.58 -0.06 33 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.49 -0.06 34 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.39 -0.06 31 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.29 -0.06 28 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.20 -0.06 29 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.10 -0.06 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.01 -0.06 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.92 -0.06 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.83 -0.06 24 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.75 -0.05 24 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.67 -0.04 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.59 -0.05 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.52 -0.05 23 0 1,020 0
30MAR27 4.20 C 0.00 0.00 0.00 0.45 -0.05 23 0 62 0
30MAR27 4.30 C 0.00 0.00 0.00 0.39 -0.05 23 0 2,887 0
30MAR27 4.40 C 0.00 0.00 0.00 0.34 -0.04 23 0 2,528 0
30MAR27 4.50 C 0.00 0.00 0.00 0.29 -0.04 23 0 5,188 0
30MAR27 4.60 C 0.00 0.00 0.00 0.25 -0.04 23 0 3,143 0
30MAR27 4.70 C 0.00 0.00 0.00 0.22 -0.03 24 0 7,015 0
30MAR27 4.80 C 0.00 0.00 0.00 0.18 -0.03 23 0 307 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 -0.03 23 0 491 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 412 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 -0.02 23 0 1,512 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 6,042 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 1,310 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 24 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 77 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 90 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.71 -0.06 38 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.60 -0.07 31 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.51 -0.06 32 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.42 -0.06 32 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.32 -0.06 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.23 -0.06 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.14 -0.06 28 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.05 -0.06 27 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.96 -0.06 26 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.88 -0.05 26 0 750 0
29JUN27 3.80 C 0.00 0.00 0.00 0.80 -0.05 25 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.72 -0.05 25 0 27 0
29JUN27 4.00 C 0.00 0.00 0.00 0.61 -0.05 21 0 123 0
29JUN27 4.10 C 0.00 0.00 0.00 0.54 -0.06 21 0 43 0
29JUN27 4.20 C 0.00 0.00 0.00 0.48 -0.05 21 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.43 -0.04 22 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.39 -0.04 23 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.34 -0.04 23 0 401 0
29JUN27 4.60 C 0.00 0.00 0.00 0.30 -0.03 23 0 445 0
29JUN27 4.70 C 0.00 0.00 0.00 0.26 -0.03 23 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.22 -0.03 23 0 741 0
29JUN27 4.90 C 0.00 0.00 0.00 0.19 -0.03 23 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.16 -0.03 22 0 747 0
29JUN27 5.25 C 0.14 0.14 0.14 0.11 -0.02 23 150 4,788 -150
29JUN27 5.50 C 0.00 0.00 0.00 0.07 -0.02 23 0 3,207 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 -0.01 23 0 2,340 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 1,251 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 33 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 1,224 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.33 -0.06 29 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.24 -0.06 28 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.15 -0.06 28 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.06 -0.06 26 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.98 -0.05 26 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.90 -0.05 26 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.82 -0.05 25 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.75 -0.05 25 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.68 -0.05 25 0 33 0
29SEP27 4.10 C 0.00 0.00 0.00 0.61 -0.05 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.55 -0.05 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.50 -0.05 25 0 35 0
29SEP27 4.40 C 0.00 0.00 0.00 0.45 -0.04 25 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.40 -0.04 24 0 60 0
29SEP27 4.60 C 0.00 0.00 0.00 0.36 -0.04 24 0 2 0
29SEP27 4.70 C 0.31 0.31 0.31 0.31 -0.05 24 5 8 +5
29SEP27 4.80 C 0.00 0.00 0.00 0.29 -0.03 25 0 4 0
29SEP27 4.90 C 0.00 0.00 0.00 0.26 -0.03 25 0 490 0
29SEP27 5.00 C 0.00 0.00 0.00 0.23 -0.02 25 0 7 0
29SEP27 5.25 C 0.00 0.00 0.00 0.17 -0.02 25 0 851 0
29SEP27 5.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 381 0
29SEP27 5.75 C 0.00 0.00 0.00 0.09 -0.01 25 0 607 0
29SEP27 6.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 60 0
29SEP27 6.25 C 0.00 0.00 0.00 0.05 -0.01 25 0 230 0
29SEP27 6.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
TOTAL CALL 1,869 173,724 +557
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 233 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 202 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 188 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 173 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 159 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 145 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 132 0 393 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 119 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 106 0 2,321 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 93 0 3,706 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 80 0 8,059 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,674 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 3,154 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 3,187 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 2,436 0
29SEP26 4.40 P 0.03 0.03 0.03 0.03 +0.01 22 1 1,434 0
29SEP26 4.50 P 0.10 0.10 0.10 0.09 +0.03 23 5 2,979 -5
29SEP26 4.60 P 0.19 0.19 0.16 0.18 +0.05 28 530 7,009 -530
29SEP26 4.70 P 0.00 0.00 0.00 0.28 +0.06 39 0 1,985 0
29SEP26 4.80 P 0.37 0.37 0.37 0.38 +0.06 49 21 1,330 -21
29SEP26 4.90 P 0.00 0.00 0.00 0.48 +0.06 59 0 30 -5
29SEP26 5.00 P 0.57 0.57 0.57 0.59 +0.07 84 35 286 -40
29SEP26 5.25 P 0.00 0.00 0.00 0.83 +0.06 89 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.08 +0.06 108 0 58 0
29SEP26 5.75 P 0.00 0.00 0.00 1.33 +0.06 127 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 1.58 +0.06 144 0 240 0
29SEP26 6.25 P 0.00 0.00 0.00 1.84 +0.07 187 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.08 +0.06 174 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.34 +0.07 220 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.59 +0.07 235 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.84 +0.07 249 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.09 +0.07 262 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.34 +0.07 275 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.59 +0.07 288 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.83 +0.06 261 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.08 +0.06 271 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.34 +0.07 323 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 80 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 59 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 55 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 244 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2,471 0
29OCT26 4.10 P 0.00 0.00 0.00 0.03 +0.01 26 0 3,766 0
29OCT26 4.20 P 0.00 0.00 0.00 0.04 0.00 23 0 609 0
29OCT26 4.30 P 0.07 0.07 0.07 0.07 +0.01 23 10 2,378 +10
29OCT26 4.40 P 0.11 0.11 0.11 0.11 +0.02 23 235 1,695 +198
29OCT26 4.50 P 0.15 0.16 0.15 0.17 +0.04 24 60 2,410 0
29OCT26 4.60 P 0.00 0.00 0.00 0.23 +0.03 23 0 1,576 0
29OCT26 4.70 P 0.00 0.00 0.00 0.31 +0.04 25 0 1,644 0
29OCT26 4.80 P 0.38 0.38 0.38 0.40 +0.05 27 80 884 +80
29OCT26 4.90 P 0.00 0.00 0.00 0.48 +0.04 23 0 852 0
29OCT26 5.00 P 0.00 0.00 0.00 0.59 +0.07 31 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.84 +0.07 40 0 67 0
29OCT26 5.50 P 0.00 0.00 0.00 1.09 +0.07 48 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.34 +0.07 56 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.58 +0.06 55 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.84 +0.07 69 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.08 +0.06 67 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.34 +0.07 81 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.59 +0.07 86 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.84 +0.07 92 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.09 +0.07 97 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.34 +0.07 102 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 185 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 335 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 0.00 24 0 2,510 0
27NOV26 4.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 4,773 0
27NOV26 4.10 P 0.05 0.05 0.05 0.05 0.00 24 150 4,177 +150
27NOV26 4.20 P 0.00 0.00 0.00 0.08 +0.02 24 0 2,809 0
27NOV26 4.30 P 0.10 0.11 0.10 0.12 +0.02 25 36 1,076 +1
27NOV26 4.40 P 0.15 0.15 0.15 0.16 +0.02 24 250 1,071 0
27NOV26 4.50 P 0.19 0.19 0.19 0.22 +0.03 25 20 3,015 +20
27NOV26 4.60 P 0.00 0.00 0.00 0.28 +0.04 25 0 1,282 0
27NOV26 4.70 P 0.00 0.00 0.00 0.35 +0.05 25 0 1,458 0
27NOV26 4.80 P 0.00 0.00 0.00 0.42 +0.04 24 0 1,410 0
27NOV26 4.90 P 0.00 0.00 0.00 0.51 +0.05 26 0 2,893 0
27NOV26 5.00 P 0.00 0.00 0.00 0.59 +0.04 24 0 73 0
27NOV26 5.25 P 0.00 0.00 0.00 0.84 +0.07 31 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.09 +0.07 37 0 11 0
27NOV26 5.75 P 0.00 0.00 0.00 1.34 +0.07 43 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.58 +0.06 43 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.84 +0.07 53 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.08 +0.06 52 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.34 +0.07 62 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.59 +0.07 67 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.84 +0.07 70 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.09 +0.07 74 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.34 +0.07 78 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 5,328 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 772 0
30DEC26 3.70 P 0.00 0.00 0.00 0.02 +0.01 26 0 668 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 +0.01 25 0 1,062 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 0.00 24 0 1,339 0
30DEC26 4.00 P 0.05 0.05 0.05 0.05 0.00 23 150 1,402 -30
30DEC26 4.10 P 0.07 0.07 0.07 0.08 +0.01 24 257 2,709 +257
30DEC26 4.20 P 0.10 0.10 0.10 0.11 +0.02 24 35 1,000 +16
30DEC26 4.30 P 0.00 0.00 0.00 0.15 +0.03 24 0 5,469 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 +0.03 24 0 852 0
30DEC26 4.50 P 0.00 0.00 0.00 0.25 +0.04 24 0 1,428 0
30DEC26 4.60 P 0.00 0.00 0.00 0.31 +0.04 24 0 914 0
30DEC26 4.70 P 0.00 0.00 0.00 0.37 +0.04 24 0 534 0
30DEC26 4.80 P 0.00 0.00 0.00 0.44 +0.03 23 1 790 0
30DEC26 4.90 P 0.00 0.00 0.00 0.52 +0.04 24 0 916 0
30DEC26 5.00 P 0.00 0.00 0.00 0.61 +0.05 25 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.84 +0.06 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 +0.07 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.34 +0.07 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.58 +0.06 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.84 +0.07 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.08 +0.06 45 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.34 +0.07 53 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.59 +0.07 56 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.84 +0.07 60 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.09 +0.07 63 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.34 +0.07 66 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.59 +0.07 69 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.83 +0.06 66 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.08 +0.06 69 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.34 +0.07 77 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 32 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 59 0
30MAR27 3.50 P 0.00 0.00 0.00 0.02 0.00 23 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.03 0.00 23 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.05 +0.01 24 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.06 +0.01 23 0 1,561 0
30MAR27 3.90 P 0.00 0.00 0.00 0.07 0.00 22 0 2,725 0
30MAR27 4.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 4,539 0
30MAR27 4.10 P 0.00 0.00 0.00 0.14 +0.02 24 0 1,699 0
30MAR27 4.20 P 0.00 0.00 0.00 0.17 +0.02 23 0 3,927 0
30MAR27 4.30 P 0.00 0.00 0.00 0.21 +0.02 23 0 10,775 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 +0.03 23 0 1,792 0
30MAR27 4.50 P 0.00 0.00 0.00 0.31 +0.03 23 0 1,397 0
30MAR27 4.60 P 0.00 0.00 0.00 0.37 +0.04 24 0 3,225 0
30MAR27 4.70 P 0.00 0.00 0.00 0.43 +0.04 23 0 6,806 0
30MAR27 4.80 P 0.00 0.00 0.00 0.50 +0.05 24 0 517 0
30MAR27 4.90 P 0.00 0.00 0.00 0.57 +0.04 23 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.65 +0.04 24 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.86 +0.05 24 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.10 +0.07 27 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.34 +0.07 29 0 1,153 0
30MAR27 6.00 P 0.00 0.00 0.00 1.59 +0.07 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.84 +0.07 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.08 +0.06 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.34 +0.07 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.59 +0.07 44 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.84 +0.07 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.09 +0.07 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.34 +0.07 52 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.59 +0.07 54 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.83 +0.06 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.08 +0.06 55 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.02 0.00 23 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.03 0.00 23 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.04 0.00 22 0 318 0
29JUN27 3.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 594 0
29JUN27 3.60 P 0.00 0.00 0.00 0.07 0.00 22 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.09 +0.01 22 0 71 0
29JUN27 3.80 P 0.00 0.00 0.00 0.11 0.00 22 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.14 +0.01 22 0 1,017 0
29JUN27 4.00 P 0.00 0.00 0.00 0.18 +0.02 22 0 498 0
29JUN27 4.10 P 0.00 0.00 0.00 0.22 +0.02 22 0 754 0
29JUN27 4.20 P 0.00 0.00 0.00 0.26 +0.02 22 0 310 0
29JUN27 4.30 P 0.00 0.00 0.00 0.31 +0.03 22 0 403 0
29JUN27 4.40 P 0.00 0.00 0.00 0.36 +0.03 22 0 307 0
29JUN27 4.50 P 0.40 0.40 0.40 0.41 +0.03 21 4 309 0
29JUN27 4.60 P 0.00 0.00 0.00 0.47 +0.03 21 0 917 0
29JUN27 4.70 P 0.00 0.00 0.00 0.54 +0.04 21 0 177 0
29JUN27 4.80 P 0.00 0.00 0.00 0.60 +0.03 21 0 180 0
29JUN27 4.90 P 0.00 0.00 0.00 0.68 +0.04 21 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.75 +0.04 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.94 +0.04 19 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.15 +0.05 16 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.37 +0.05 0 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.60 +0.06 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.84 +0.07 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.08 +0.06 0 0 0 -55
29JUN27 6.75 P 0.00 0.00 0.00 2.34 +0.07 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.59 +0.07 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.84 +0.07 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.09 +0.07 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.34 +0.07 26 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.08 +0.01 25 0 3 0
29SEP27 3.50 P 0.00 0.00 0.00 0.10 +0.01 25 0 10 0
29SEP27 3.60 P 0.11 0.11 0.11 0.12 0.00 24 3 608 +3
29SEP27 3.70 P 0.00 0.00 0.00 0.14 +0.01 24 0 15 0
29SEP27 3.80 P 0.00 0.00 0.00 0.17 +0.01 24 0 6 0
29SEP27 3.90 P 0.00 0.00 0.00 0.20 +0.01 23 0 10 0
29SEP27 4.00 P 0.00 0.00 0.00 0.24 +0.01 24 0 31 0
29SEP27 4.10 P 0.00 0.00 0.00 0.29 +0.03 24 0 35 0
29SEP27 4.20 P 0.00 0.00 0.00 0.33 +0.02 24 0 60 0
29SEP27 4.30 P 0.00 0.00 0.00 0.38 +0.02 24 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.44 +0.03 24 0 41 0
29SEP27 4.50 P 0.00 0.00 0.00 0.49 +0.03 24 0 156 0
29SEP27 4.60 P 0.55 0.55 0.55 0.55 +0.03 24 11 135 +11
29SEP27 4.70 P 0.00 0.00 0.00 0.62 +0.04 24 0 64 0
29SEP27 4.80 P 0.00 0.00 0.00 0.68 +0.03 23 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.76 +0.04 24 0 61 0
29SEP27 5.00 P 0.00 0.00 0.00 0.83 +0.04 24 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.03 +0.05 24 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.23 +0.05 24 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.44 +0.05 23 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.67 +0.06 24 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.89 +0.05 22 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.12 +0.05 20 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.35 +0.05 0 0 50 0
29SEP27 7.00 P 0.00 0.00 0.00 2.59 +0.06 0 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 2.84 +0.07 0 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.09 +0.07 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.34 +0.07 24 0 0 0
TOTAL PUT 1,894 191,149 +60
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$ 28.400
29SEP26 19.00 C 0.00 0.00 0.00 9.40 -0.12 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.91 -0.06 133 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.41 -0.06 124 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.41 -0.12 107 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.41 -0.12 91 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.41 -0.02 75 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.41 -0.02 60 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.41 -0.02 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.41 -0.02 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.42 -0.05 26 0 0 0
29SEP26 28.00 C 0.30 0.51 0.26 0.53 -0.11 23 127 127 +127
29SEP26 29.00 C 0.04 0.06 0.04 0.10 -0.09 25 30 802 0
29SEP26 30.00 C 0.02 0.02 0.02 0.01 -0.03 27 1 3,694 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 455 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 746 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 385 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,760 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 86 0 414 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 96 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 105 0 350 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 114 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 123 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 131 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 148 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 155 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 163 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 170 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 177 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 184 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 191 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 197 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 9.41 -0.13 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.91 -0.14 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.44 -0.10 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.42 -0.14 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.46 -0.07 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.46 -0.07 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.50 -0.02 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.56 -0.02 30 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 2.69 -0.02 30 0 16 0
29OCT26 27.00 C 1.61 1.61 1.61 1.91 -0.09 29 15 125 +15
29OCT26 28.00 C 0.00 0.00 0.00 1.30 -0.05 30 0 435 0
29OCT26 29.00 C 0.00 0.00 0.00 0.81 -0.04 30 3,000 3,237 +3,000
29OCT26 30.00 C 0.48 0.48 0.48 0.47 -0.05 29 18 3,607 +18
29OCT26 31.00 C 0.26 0.26 0.26 0.28 -0.01 30 17 621 +17
29OCT26 32.00 C 0.14 0.14 0.14 0.14 -0.01 30 60 697 0
29OCT26 33.00 C 0.10 0.10 0.10 0.07 -0.01 30 3 639 0
29OCT26 34.00 C 0.00 0.00 0.00 0.04 0.00 31 0 424 0
29OCT26 35.00 C 0.00 0.00 0.00 0.02 0.00 32 0 423 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 39 0 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 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 8.97 -0.17 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.48 -0.16 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.51 -0.10 24 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.50 -0.14 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.63 -0.07 34 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.65 -0.07 30 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.82 -0.05 31 0 15 0
27NOV26 26.00 C 2.93 2.93 2.93 3.03 -0.07 31 15 54 +15
27NOV26 27.00 C 0.00 0.00 0.00 2.36 -0.02 31 0 135 0
27NOV26 28.00 C 0.00 0.00 0.00 1.82 -0.01 32 0 280 0
27NOV26 29.00 C 0.00 0.00 0.00 1.33 -0.07 32 0 219 0
27NOV26 30.00 C 0.77 0.78 0.77 0.94 -0.06 32 45 324 0
27NOV26 31.00 C 0.60 0.60 0.60 0.65 -0.02 32 15 333 +15
27NOV26 32.00 C 0.39 0.39 0.39 0.44 -0.05 32 6 334 0
27NOV26 33.00 C 0.26 0.26 0.26 0.29 -0.04 32 5 310 0
27NOV26 34.00 C 0.00 0.00 0.00 0.18 -0.03 31 0 280 0
27NOV26 35.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 227 0
27NOV26 36.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 9.51 -0.23 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.02 -0.24 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.55 -0.22 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.60 -0.17 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.66 -0.18 31 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 5.78 -0.16 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.93 -0.01 33 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.11 -0.03 32 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.37 -0.05 31 0 39 0
30DEC26 27.00 C 0.00 0.00 0.00 2.73 -0.08 32 0 25 0
30DEC26 28.00 C 1.98 1.98 1.98 2.21 -0.01 32 15 21 0
30DEC26 29.00 C 0.00 0.00 0.00 1.74 -0.03 32 0 245 0
30DEC26 30.00 C 0.00 0.00 0.00 1.35 -0.03 32 0 369 0
30DEC26 31.00 C 0.94 0.94 0.94 1.02 -0.03 32 15 150 -15
30DEC26 32.00 C 0.70 0.70 0.70 0.76 +0.01 32 15 497 0
30DEC26 33.00 C 0.48 0.52 0.46 0.56 -0.01 32 21 382 +5
30DEC26 34.00 C 0.34 0.34 0.34 0.40 -0.02 32 1 3,618 +1
30DEC26 35.00 C 0.00 0.00 0.00 0.29 -0.02 32 0 416 0
30DEC26 36.00 C 0.00 0.00 0.00 0.20 -0.02 32 0 212 0
30DEC26 37.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.05 0.00 32 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 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 37 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 9.83 -0.19 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.37 -0.18 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.91 -0.19 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.01 -0.19 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.16 -0.15 34 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 6.34 -0.13 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.56 -0.12 33 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 4.72 -0.08 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.28 +0.01 34 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 3.64 -0.02 33 0 30 0
30MAR27 28.00 C 2.95 2.95 2.95 3.12 0.00 33 1 16 0
30MAR27 29.00 C 0.00 0.00 0.00 2.59 -0.05 32 0 52 0
30MAR27 30.00 C 0.00 0.00 0.00 2.19 -0.02 33 0 104 0
30MAR27 31.00 C 0.00 0.00 0.00 1.88 +0.03 33 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 1.57 +0.04 33 0 1,153 0
30MAR27 33.00 C 0.00 0.00 0.00 1.31 +0.05 33 0 1,551 0
30MAR27 34.00 C 0.00 0.00 0.00 1.10 +0.07 33 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 0.92 +0.08 34 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 0.76 +0.08 34 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.62 +0.07 34 0 33 0
30MAR27 38.00 C 0.00 0.00 0.00 0.51 +0.06 34 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.41 +0.05 34 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.33 +0.04 33 0 260 0
30MAR27 41.00 C 0.00 0.00 0.00 0.27 +0.04 34 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.22 +0.04 34 0 9 0
30MAR27 43.00 C 0.00 0.00 0.00 0.17 +0.03 33 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.14 +0.03 33 0 33 0
30MAR27 45.00 C 0.00 0.00 0.00 0.11 +0.02 33 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 10.10 -0.17 38 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.66 -0.15 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.23 -0.13 38 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.36 -0.12 36 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.57 -0.07 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.72 -0.12 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.98 -0.12 34 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.25 -0.01 33 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 4.85 +0.07 35 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 4.27 +0.07 35 0 21 0
29JUN27 28.00 C 0.00 0.00 0.00 3.75 +0.18 35 0 6,021 0
29JUN27 29.00 C 0.00 0.00 0.00 3.29 +0.18 35 0 1,570 0
29JUN27 30.00 C 0.00 0.00 0.00 2.87 +0.09 35 0 332 0
29JUN27 31.00 C 0.00 0.00 0.00 2.49 +0.09 34 0 50 0
29JUN27 32.00 C 0.00 0.00 0.00 2.16 +0.08 34 0 164 0
29JUN27 33.00 C 0.00 0.00 0.00 1.86 +0.08 34 0 62 0
29JUN27 34.00 C 0.00 0.00 0.00 1.61 +0.08 34 0 31 0
29JUN27 35.00 C 0.00 0.00 0.00 1.38 +0.08 34 0 510 0
29JUN27 36.00 C 0.00 0.00 0.00 1.19 +0.08 34 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 1.01 +0.07 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.87 +0.06 34 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.74 +0.07 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.63 +0.05 34 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 0.54 +0.06 34 0 35 0
29SEP27 19.50 C 0.00 0.00 0.00 9.89 -0.01 40 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.46 -0.04 39 0 11 0
29SEP27 21.00 C 0.00 0.00 0.00 8.64 -0.02 38 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.86 -0.01 37 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.12 0.00 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.24 -0.18 34 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.56 -0.23 33 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.18 -0.01 35 0 45 0
29SEP27 27.00 C 0.00 0.00 0.00 4.45 -0.07 33 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 4.15 -0.01 35 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 3.71 +0.01 35 0 0 0
29SEP27 30.00 C 3.09 3.09 3.09 3.17 -0.13 33 15 235 +15
29SEP27 31.00 C 0.00 0.00 0.00 2.94 +0.01 35 0 130 0
29SEP27 32.00 C 0.00 0.00 0.00 2.61 +0.01 35 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 2.31 0.00 34 0 45 0
29SEP27 34.00 C 0.00 0.00 0.00 2.04 +0.01 34 0 56 0
29SEP27 35.00 C 0.00 0.00 0.00 1.81 0.00 34 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 1.59 0.00 34 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 1.41 0.00 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.25 +0.01 34 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 1.06 -0.02 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.94 -0.02 34 0 47 0
TOTAL CALL 3,440 57,871 +3,213
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 123 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 304 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 70 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 189 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 370 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 343 0
29SEP26 27.00 P 0.06 0.06 0.06 0.01 -0.02 26 30 3,148 0
29SEP26 28.00 P 0.31 0.31 0.18 0.14 -0.08 25 113 1,081 +26
29SEP26 29.00 P 0.00 0.00 0.00 0.70 -0.04 26 0 1,056 0
29SEP26 30.00 P 0.00 0.00 0.00 1.65 +0.04 40 0 1,836 0
29SEP26 31.00 P 0.00 0.00 0.00 2.68 +0.10 63 0 1,401 0
29SEP26 32.00 P 0.00 0.00 0.00 3.60 +0.02 0 0 27 -239
29SEP26 33.00 P 0.00 0.00 0.00 4.60 +0.02 0 0 78 -120
29SEP26 34.00 P 0.00 0.00 0.00 5.66 +0.07 103 0 1,129 -81
29SEP26 35.00 P 0.00 0.00 0.00 6.68 +0.10 122 0 500 0
29SEP26 36.00 P 8.11 8.11 8.11 7.62 +0.04 109 4 15 0
29SEP26 37.00 P 0.00 0.00 0.00 8.68 +0.10 147 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 9.62 +0.04 130 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.62 +0.04 140 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.62 +0.04 150 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.62 +0.04 159 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.62 +0.04 168 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.63 +0.05 184 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.62 +0.04 184 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.63 +0.05 201 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.63 +0.05 209 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.63 +0.05 217 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.63 +0.05 225 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.63 +0.05 232 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 31 0 60 0
29OCT26 24.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 170 0
29OCT26 25.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 106 0
29OCT26 26.00 P 0.00 0.00 0.00 0.22 -0.01 30 0 808 0
29OCT26 27.00 P 0.00 0.00 0.00 0.46 -0.01 30 3,000 4,492 +3,000
29OCT26 28.00 P 1.00 1.05 1.00 0.83 +0.02 30 4 3,931 0
29OCT26 29.00 P 0.00 0.00 0.00 1.30 -0.03 28 0 2,650 0
29OCT26 30.00 P 0.00 0.00 0.00 2.06 +0.07 31 0 888 0
29OCT26 31.00 P 0.00 0.00 0.00 2.80 +0.01 30 0 208 0
29OCT26 32.00 P 0.00 0.00 0.00 3.68 +0.01 30 0 148 0
29OCT26 33.00 P 5.07 5.15 5.00 4.62 -0.10 30 10 42 -10
29OCT26 34.00 P 0.00 0.00 0.00 5.66 +0.07 39 0 24 0
29OCT26 35.00 P 0.00 0.00 0.00 6.68 +0.08 45 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.66 +0.06 48 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.68 +0.08 55 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.66 +0.08 57 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.64 +0.04 58 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.66 +0.06 64 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 0.00 34 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.04 0.00 33 0 90 0
27NOV26 23.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.16 -0.02 32 0 75 0
27NOV26 25.00 P 0.00 0.00 0.00 0.30 -0.03 32 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.52 -0.03 32 0 159 0
27NOV26 27.00 P 1.03 1.03 1.03 0.84 0.00 32 2 1,879 +2
27NOV26 28.00 P 1.40 1.51 1.40 1.27 +0.02 32 1,015 1,892 +866
27NOV26 29.00 P 0.00 0.00 0.00 1.72 -0.03 31 0 623 0
27NOV26 30.00 P 0.00 0.00 0.00 2.45 +0.10 33 0 1,327 0
27NOV26 31.00 P 0.00 0.00 0.00 3.10 -0.04 31 0 225 0
27NOV26 32.00 P 0.00 0.00 0.00 3.90 -0.03 31 0 60 0
27NOV26 33.00 P 0.00 0.00 0.00 4.88 +0.10 36 0 46 0
27NOV26 34.00 P 0.00 0.00 0.00 5.77 +0.13 36 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.71 +0.09 37 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 7.69 +0.09 40 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.68 +0.08 42 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.66 +0.07 44 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.64 +0.04 45 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.69 +0.09 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 0.00 34 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 0.00 34 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 0.00 32 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 43 0
30DEC26 23.00 P 0.00 0.00 0.00 0.19 -0.01 32 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.32 -0.01 32 0 333 0
30DEC26 25.00 P 0.00 0.00 0.00 0.53 -0.01 32 0 395 0
30DEC26 26.00 P 0.00 0.00 0.00 0.81 0.00 32 0 538 0
30DEC26 27.00 P 0.00 0.00 0.00 1.16 +0.04 32 0 292 0
30DEC26 28.00 P 1.80 1.80 1.68 1.54 0.00 31 1,076 1,740 +811
30DEC26 29.00 P 0.00 0.00 0.00 2.06 0.00 31 0 349 0
30DEC26 30.00 P 0.00 0.00 0.00 2.70 +0.06 32 0 3,976 0
30DEC26 31.00 P 0.00 0.00 0.00 3.44 +0.09 33 0 686 0
30DEC26 32.00 P 0.00 0.00 0.00 4.15 +0.04 32 0 164 0
30DEC26 33.00 P 0.00 0.00 0.00 5.10 +0.15 35 0 104 0
30DEC26 34.00 P 0.00 0.00 0.00 5.94 +0.17 35 0 115 0
30DEC26 35.00 P 0.00 0.00 0.00 6.84 +0.18 36 0 68 0
30DEC26 36.00 P 0.00 0.00 0.00 7.80 +0.20 38 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.77 +0.17 40 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 9.75 +0.15 42 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 10.75 +0.15 45 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 11.75 +0.15 48 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 12.75 +0.15 50 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 13.75 +0.17 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.76 +0.16 55 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.76 +0.16 58 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.75 +0.16 59 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.75 +0.16 61 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.75 +0.16 64 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.75 +0.16 66 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.75 +0.15 68 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.10 +0.02 34 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 +0.03 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 +0.03 34 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.27 +0.04 34 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.41 +0.06 34 0 550 0
30MAR27 23.00 P 0.00 0.00 0.00 0.60 +0.07 34 0 161 0
30MAR27 24.00 P 0.00 0.00 0.00 0.81 +0.05 33 0 280 0
30MAR27 25.00 P 0.00 0.00 0.00 1.07 +0.03 33 0 287 0
30MAR27 26.00 P 0.00 0.00 0.00 1.40 +0.07 33 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.80 +0.11 33 0 208 0
30MAR27 28.00 P 2.37 2.37 2.37 2.30 +0.15 33 15 1,684 0
30MAR27 29.00 P 0.00 0.00 0.00 2.91 +0.25 34 0 3,842 0
30MAR27 30.00 P 0.00 0.00 0.00 3.44 +0.15 33 0 3,232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.15 +0.18 34 0 271 0
30MAR27 32.00 P 0.00 0.00 0.00 4.66 +0.04 32 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 5.65 +0.21 35 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 6.45 +0.22 35 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 7.30 +0.24 36 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 8.11 +0.21 36 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 8.99 +0.20 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.85 +0.15 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.81 +0.17 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.78 +0.18 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.77 +0.17 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.78 +0.19 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.76 +0.16 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.76 +0.16 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.75 +0.16 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.30 +0.03 34 0 20 0
29JUN27 19.50 P 0.00 0.00 0.00 0.37 +0.04 34 0 11 0
29JUN27 20.00 P 0.00 0.00 0.00 0.45 +0.05 34 0 9 0
29JUN27 21.00 P 0.00 0.00 0.00 0.63 +0.06 34 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.86 +0.07 34 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 1.12 +0.07 34 0 154 0
29JUN27 24.00 P 0.00 0.00 0.00 1.44 +0.06 34 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.77 +0.06 33 0 57 0
29JUN27 26.00 P 0.00 0.00 0.00 2.17 +0.07 33 0 250 0
29JUN27 27.00 P 0.00 0.00 0.00 2.64 +0.10 33 0 1,783 0
29JUN27 28.00 P 0.00 0.00 0.00 3.10 +0.04 33 0 6,018 0
29JUN27 29.00 P 0.00 0.00 0.00 3.69 +0.06 33 0 1,122 0
29JUN27 30.00 P 0.00 0.00 0.00 4.43 +0.12 34 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 5.09 +0.22 35 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 5.80 +0.24 35 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 6.54 +0.21 35 0 350 0
29JUN27 34.00 P 0.00 0.00 0.00 7.30 +0.21 35 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 8.09 +0.22 35 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 8.92 +0.23 36 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.76 +0.25 36 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.39 +0.03 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.31 +0.08 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.11 0.00 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.08 +0.08 33 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.57 +0.01 34 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.67 +0.01 34 0 53 0
29SEP27 21.00 P 0.00 0.00 0.00 0.89 +0.01 34 0 329 0
29SEP27 22.00 P 0.00 0.00 0.00 1.16 +0.01 34 0 29 0
29SEP27 23.00 P 0.00 0.00 0.00 1.48 +0.04 34 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 1.79 +0.07 34 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.16 +0.06 33 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.57 +0.05 33 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.04 +0.05 33 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.54 +0.04 33 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.10 +0.05 33 0 0 0
29SEP27 30.00 P 4.87 4.87 4.87 4.86 +0.22 34 5 20 +5
29SEP27 31.00 P 0.00 0.00 0.00 5.37 +0.11 33 0 120 0
29SEP27 32.00 P 0.00 0.00 0.00 6.21 +0.19 35 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 6.93 +0.19 35 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.69 +0.21 35 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 8.43 +0.18 35 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.26 +0.27 35 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.07 +0.27 35 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.88 +0.20 35 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.72 +0.19 35 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.58 +0.20 35 0 15 0
TOTAL PUT 5,274 72,011 +4,260
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$ 4.295
29SEP26 3.40 C 0.00 0.00 0.00 0.90 -0.02 112 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.80 -0.02 99 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.70 -0.02 88 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.60 -0.02 76 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.50 -0.02 64 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.40 -0.02 52 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.30 -0.02 41 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 23 0 138 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 92 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 144 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 90 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 112 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 132 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 168 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 184 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 214 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 228 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 254 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.91 -0.02 41 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.81 -0.02 36 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.71 -0.02 31 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.61 -0.02 27 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.52 -0.01 29 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.41 -0.02 18 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.32 -0.02 19 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.24 -0.01 20 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29OCT26 4.50 C 0.03 0.03 0.03 0.03 -0.01 18 30 207 0
29OCT26 4.60 C 0.00 0.00 0.00 0.02 0.00 20 0 123 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 20 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 27 0 391 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.92 -0.02 32 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.83 -0.01 34 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.73 -0.01 30 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.63 -0.01 26 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.53 -0.02 22 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.44 -0.01 21 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.36 -0.01 22 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.27 -0.02 19 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.15 0.00 19 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 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 37 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 46 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 53 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.94 -0.01 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.84 -0.01 28 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.74 -0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.65 -0.01 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.55 -0.02 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.46 -0.01 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.38 -0.01 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 0.00 20 0 0 0
30DEC26 4.20 C 0.20 0.20 0.20 0.24 -0.01 19 63 63 +63
30DEC26 4.30 C 0.00 0.00 0.00 0.19 +0.01 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 0.00 19 0 18 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 0.00 19 0 14 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 0.00 20 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 22 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 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 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 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 51 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 56 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.97 -0.01 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.88 -0.01 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.79 -0.01 23 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.70 -0.01 22 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.61 -0.01 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.53 -0.01 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.45 -0.01 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.38 -0.01 19 0 0 0
30MAR27 4.20 C 0.29 0.30 0.29 0.30 -0.02 17 30 45 +30
30MAR27 4.30 C 0.25 0.25 0.25 0.25 -0.01 17 15 389 +15
30MAR27 4.40 C 0.20 0.20 0.20 0.20 -0.01 17 15 121 +15
30MAR27 4.50 C 0.00 0.00 0.00 0.16 -0.01 17 0 91 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.10 -0.01 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.07 0.00 19 0 15 0
30MAR27 5.00 C 0.04 0.04 0.04 0.05 -0.01 18 10 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 0.01 -0.01 18 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 26 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 1.01 -0.01 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.92 -0.01 22 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.83 -0.01 21 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.75 0.00 21 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.66 -0.01 20 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.59 0.00 20 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.51 -0.01 19 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.45 0.00 19 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.38 -0.01 18 0 15 0
29JUN27 4.30 C 0.00 0.00 0.00 0.32 -0.01 18 0 15 0
29JUN27 4.40 C 0.00 0.00 0.00 0.27 -0.01 18 0 15 0
29JUN27 4.50 C 0.00 0.00 0.00 0.23 -0.01 18 0 35 0
29JUN27 4.60 C 0.00 0.00 0.00 0.20 0.00 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.16 -0.01 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.14 0.00 19 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.11 0.00 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.09 0.00 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 0.00 18 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 21 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 28 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.02 -0.01 25 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.92 -0.01 22 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.83 -0.01 22 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.75 0.00 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.66 -0.01 20 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.59 0.00 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.51 -0.01 19 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.45 0.00 20 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.38 -0.01 19 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.32 -0.01 18 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.27 -0.01 18 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.23 -0.01 18 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.20 0.00 19 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.09 0.00 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 0.00 18 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 163 9,054 +123
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 48 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 +0.01 21 0 474 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 +0.02 29 0 575 0
29SEP26 4.50 P 0.00 0.00 0.00 0.21 +0.01 32 0 542 0
29SEP26 4.60 P 0.00 0.00 0.00 0.31 +0.01 43 0 170 0
29SEP26 4.70 P 0.00 0.00 0.00 0.41 +0.01 54 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 +0.01 63 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.61 +0.01 72 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.71 +0.01 81 0 160 0
29SEP26 5.25 P 0.00 0.00 0.00 0.96 +0.01 102 0 152 0
29SEP26 5.50 P 0.00 0.00 0.00 1.21 +0.01 121 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.46 +0.01 139 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.71 +0.01 155 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.96 +0.01 171 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.21 +0.01 186 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.46 +0.01 200 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.71 +0.01 214 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.96 +0.01 227 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.21 +0.01 239 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.46 +0.01 250 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.71 +0.01 261 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 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 22 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.03 0.00 19 0 107 0
29OCT26 4.20 P 0.00 0.00 0.00 0.06 +0.02 20 0 933 0
29OCT26 4.30 P 0.11 0.12 0.11 0.09 0.00 17 106 421 +96
29OCT26 4.40 P 0.00 0.00 0.00 0.16 +0.01 20 0 8 0
29OCT26 4.50 P 0.00 0.00 0.00 0.23 +0.02 19 0 70 0
29OCT26 4.60 P 0.00 0.00 0.00 0.32 +0.02 21 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.41 +0.01 21 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.51 +0.01 25 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.61 +0.01 28 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.71 +0.01 32 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.96 +0.01 39 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.21 +0.01 46 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.46 +0.01 53 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.71 +0.01 60 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.96 +0.01 65 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.21 +0.01 71 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.46 +0.01 76 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.71 +0.01 81 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.96 +0.01 86 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 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 0.04 +0.01 21 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
27NOV26 4.20 P 0.10 0.10 0.10 0.09 0.00 19 100 100 +100
27NOV26 4.30 P 0.00 0.00 0.00 0.13 0.00 19 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.25 +0.01 18 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.33 +0.02 19 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.41 +0.01 17 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.51 +0.01 20 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.61 +0.01 22 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.71 +0.01 25 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.96 +0.01 31 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.21 +0.01 37 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.46 +0.01 42 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.71 +0.01 47 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.96 +0.01 51 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.21 +0.01 56 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.46 +0.01 60 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 21 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 +0.01 19 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.12 +0.01 20 0 181 0
30DEC26 4.30 P 0.17 0.17 0.17 0.16 +0.01 19 150 578 +61
30DEC26 4.40 P 0.00 0.00 0.00 0.22 +0.01 20 0 136 0
30DEC26 4.50 P 0.00 0.00 0.00 0.27 +0.01 18 0 135 0
30DEC26 4.60 P 0.00 0.00 0.00 0.35 +0.02 19 0 585 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 +0.02 19 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.51 +0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.61 +0.01 19 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.71 +0.01 22 0 376 0
30DEC26 5.25 P 0.00 0.00 0.00 0.96 +0.01 27 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.21 +0.01 31 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.46 +0.01 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.71 +0.01 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.96 +0.01 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.21 +0.01 47 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.46 +0.01 51 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.71 +0.01 54 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.96 +0.01 57 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.21 +0.01 61 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.46 +0.01 64 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.71 +0.01 66 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 20 0 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 0.00 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 0.00 19 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 -0.01 18 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 0.00 18 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.16 0.00 18 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.21 0.00 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 0.00 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.32 +0.01 18 0 110 0
30MAR27 4.60 P 0.00 0.00 0.00 0.39 +0.02 19 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.46 +0.02 18 0 226 0
30MAR27 4.80 P 0.00 0.00 0.00 0.53 +0.01 17 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.62 +0.01 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.71 +0.01 18 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.96 +0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.21 +0.01 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.46 +0.01 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.71 +0.01 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.96 +0.01 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.21 +0.01 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.46 +0.01 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.71 +0.01 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.96 +0.01 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.21 +0.01 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.46 +0.01 50 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.04 +0.01 19 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 0.00 18 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.09 0.00 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.12 +0.01 18 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.15 +0.01 18 0 137 0
29JUN27 4.20 P 0.00 0.00 0.00 0.19 +0.01 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.24 +0.02 18 0 396 0
29JUN27 4.40 P 0.00 0.00 0.00 0.29 +0.01 18 0 15 0
29JUN27 4.50 P 0.00 0.00 0.00 0.36 +0.01 19 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.42 +0.01 18 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.48 +0.01 18 0 29 0
29JUN27 4.80 P 0.00 0.00 0.00 0.55 +0.01 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.63 0.00 17 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.72 +0.01 17 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.96 +0.01 19 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.21 +0.01 22 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.46 +0.01 25 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.71 +0.01 28 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.96 +0.01 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.21 +0.01 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.46 +0.01 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.71 +0.01 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.96 +0.01 40 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.13 0.00 17 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.21 +0.01 18 0 0 0
29SEP27 4.00 P 0.24 0.25 0.24 0.25 +0.01 17 12 32 +12
29SEP27 4.10 P 0.00 0.00 0.00 0.30 +0.01 17 0 30 0
29SEP27 4.20 P 0.33 0.33 0.33 0.36 +0.01 17 5 20 +5
29SEP27 4.30 P 0.38 0.38 0.38 0.42 +0.01 17 10 25 +10
29SEP27 4.40 P 0.44 0.44 0.44 0.48 +0.01 17 5 80 +5
29SEP27 4.50 P 0.00 0.00 0.00 0.55 +0.01 17 0 21 0
29SEP27 4.60 P 0.00 0.00 0.00 0.62 +0.01 16 0 15 0
29SEP27 4.70 P 0.00 0.00 0.00 0.70 +0.01 16 0 15 0
29SEP27 4.80 P 0.00 0.00 0.00 0.78 +0.01 16 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.86 +0.01 15 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.94 +0.01 13 0 120 0
29SEP27 5.25 P 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
TOTAL PUT 388 9,384 +289
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$ 3.195
29SEP26 2.30 C 0.00 0.00 0.00 0.90 +0.04 160 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.80 +0.04 141 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.70 +0.04 124 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.60 +0.04 107 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.50 +0.04 90 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.40 +0.04 73 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.30 +0.03 57 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.20 +0.03 40 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 32 0 250 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 49 0 567 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 65 0 347 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 80 0 346 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 93 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 106 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 118 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 129 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 140 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 151 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 161 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 171 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 180 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 189 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 198 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 207 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 215 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 223 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 242 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 260 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 277 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 294 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 309 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 323 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 337 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 350 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 363 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 375 0 63 0
29OCT26 2.30 C 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.60 +0.03 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.31 +0.02 22 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
29OCT26 3.20 C 0.08 0.08 0.08 0.10 +0.01 25 3 243 +3
29OCT26 3.30 C 0.00 0.00 0.00 0.06 +0.01 25 0 52 0
29OCT26 3.40 C 0.03 0.03 0.03 0.04 +0.01 27 10 360 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 0.00 27 0 150 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 27 0 80 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 720 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.91 +0.02 38 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.81 +0.02 33 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.71 +0.03 28 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.61 +0.02 23 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.52 +0.02 28 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.42 +0.01 23 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.33 0.00 22 0 0 0
27NOV26 3.00 C 0.26 0.26 0.26 0.28 +0.03 29 180 180 +180
27NOV26 3.10 C 0.00 0.00 0.00 0.21 +0.02 28 0 14 0
27NOV26 3.20 C 0.15 0.15 0.15 0.15 +0.02 27 120 180 -30
27NOV26 3.30 C 0.10 0.10 0.10 0.11 +0.01 27 6 522 +6
27NOV26 3.40 C 0.00 0.00 0.00 0.08 +0.01 28 0 510 0
27NOV26 3.50 C 0.00 0.00 0.00 0.05 0.00 27 0 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.04 +0.01 29 0 586 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 0.00 27 0 60 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 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 0.91 +0.01 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.62 +0.01 22 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.53 +0.01 24 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.45 +0.02 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.36 +0.01 24 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.30 +0.02 26 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.24 +0.02 27 0 83 0
30DEC26 3.20 C 0.18 0.18 0.18 0.18 0.00 26 6 201 +6
30DEC26 3.30 C 0.00 0.00 0.00 0.14 0.00 26 0 240 0
30DEC26 3.40 C 0.00 0.00 0.00 0.11 +0.01 27 0 791 0
30DEC26 3.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 140 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 0.00 27 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 +0.01 29 0 102 0
30DEC26 3.80 C 0.05 0.05 0.05 0.03 0.00 27 60 90 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 0.00 27 0 105 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 25 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.94 +0.01 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.84 +0.01 24 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.75 +0.02 25 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.66 +0.02 24 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.57 +0.02 23 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.49 +0.02 23 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.42 +0.02 24 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.35 +0.03 23 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.30 +0.04 24 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.25 +0.03 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.21 +0.04 25 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.17 +0.03 25 0 726 0
30MAR27 3.50 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.12 +0.04 26 0 730 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 +0.03 26 0 114 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 +0.02 25 0 450 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 +0.02 26 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 278 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 +0.02 27 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 +0.01 24 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 22 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 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 133 0
29JUN27 2.30 C 0.00 0.00 0.00 0.97 +0.02 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.88 +0.02 27 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.79 +0.02 26 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.70 +0.02 24 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.62 +0.02 24 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.54 +0.01 23 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.47 +0.01 23 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.42 +0.03 25 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.36 +0.02 24 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.30 +0.01 24 0 101 0
29JUN27 3.30 C 0.00 0.00 0.00 0.27 +0.03 25 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.23 +0.03 25 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.20 +0.03 26 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.16 +0.02 25 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.14 +0.02 25 0 331 0
29JUN27 3.80 C 0.00 0.00 0.00 0.12 +0.02 26 0 65 0
29JUN27 3.90 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 43 0
29JUN27 4.10 C 0.00 0.00 0.00 0.07 +0.02 26 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.05 +0.01 25 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.04 +0.01 25 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 21 0 390 0
29SEP27 2.30 C 0.00 0.00 0.00 0.98 +0.02 29 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.89 +0.02 27 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.80 +0.02 26 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.71 +0.02 24 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.63 +0.01 24 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.56 +0.02 24 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.48 +0.01 23 0 1 0
29SEP27 3.00 C 0.00 0.00 0.00 0.44 +0.03 25 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.38 +0.02 25 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.33 +0.02 25 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.28 +0.02 24 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.24 +0.02 24 0 50 0
29SEP27 3.50 C 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 50 0
29SEP27 4.10 C 0.00 0.00 0.00 0.08 +0.01 25 0 10 0
29SEP27 4.20 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.05 0.00 24 0 22 0
TOTAL CALL 385 19,883 +165
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 -0.01 31 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 -0.02 35 0 965 0
29SEP26 3.30 P 0.00 0.00 0.00 0.12 -0.03 38 0 201 0
29SEP26 3.40 P 0.21 0.21 0.21 0.21 -0.04 43 2 610 0
29SEP26 3.50 P 0.00 0.00 0.00 0.31 -0.04 57 0 230 0
29SEP26 3.60 P 0.00 0.00 0.00 0.42 -0.03 90 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.52 -0.03 104 0 130 0
29SEP26 3.80 P 0.00 0.00 0.00 0.62 -0.03 118 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.72 -0.03 131 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.82 -0.03 143 0 160 0
29SEP26 4.10 P 0.00 0.00 0.00 0.92 -0.03 155 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.02 -0.03 166 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.12 -0.03 178 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.22 -0.03 188 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.32 -0.03 197 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.42 -0.03 207 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.52 -0.03 216 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.62 -0.03 225 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.72 -0.03 234 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.82 -0.03 243 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.07 -0.02 264 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.32 -0.02 283 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.57 -0.02 301 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.82 -0.02 318 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.07 -0.02 334 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.32 -0.02 349 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.57 -0.02 364 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.82 -0.02 378 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.07 -0.02 392 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.32 -0.02 405 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 400 0
29OCT26 3.10 P 0.06 0.06 0.06 0.06 -0.01 27 30 73 0
29OCT26 3.20 P 0.11 0.11 0.11 0.10 -0.02 26 60 283 -60
29OCT26 3.30 P 0.00 0.00 0.00 0.16 -0.02 26 0 1,489 0
29OCT26 3.40 P 0.00 0.00 0.00 0.24 -0.03 28 0 559 0
29OCT26 3.50 P 0.00 0.00 0.00 0.32 -0.03 27 0 1,220 0
29OCT26 3.60 P 0.00 0.00 0.00 0.42 -0.03 33 0 143 0
29OCT26 3.70 P 0.00 0.00 0.00 0.52 -0.03 38 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.62 -0.03 43 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.72 -0.03 48 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.82 -0.03 52 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.92 -0.03 57 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.02 -0.03 61 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.12 -0.03 64 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.22 -0.03 68 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.32 -0.03 72 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.10 -0.01 28 0 190 0
27NOV26 3.20 P 0.00 0.00 0.00 0.14 -0.02 27 0 35 0
27NOV26 3.30 P 0.00 0.00 0.00 0.20 -0.02 27 0 4,102 0
27NOV26 3.40 P 0.00 0.00 0.00 0.27 -0.02 28 0 141 0
27NOV26 3.50 P 0.00 0.00 0.00 0.35 -0.02 29 0 321 0
27NOV26 3.60 P 0.00 0.00 0.00 0.44 -0.03 32 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.53 -0.03 33 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.63 -0.02 37 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.73 -0.02 41 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.83 -0.02 44 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.93 -0.02 48 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.03 -0.02 51 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.13 -0.02 54 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.23 -0.02 57 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.33 -0.02 60 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 0.00 28 0 160 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 445 0
30DEC26 3.10 P 0.00 0.00 0.00 0.12 -0.01 26 0 45 0
30DEC26 3.20 P 0.00 0.00 0.00 0.18 0.00 28 0 595 0
30DEC26 3.30 P 0.31 0.31 0.24 0.23 -0.02 27 735 990 -590
30DEC26 3.40 P 0.34 0.34 0.34 0.30 -0.01 28 6 763 +6
30DEC26 3.50 P 0.00 0.00 0.00 0.37 -0.02 28 0 461 0
30DEC26 3.60 P 0.00 0.00 0.00 0.46 -0.01 31 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.54 -0.03 30 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.63 -0.03 31 0 55 0
30DEC26 3.90 P 0.00 0.00 0.00 0.73 -0.02 34 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.83 -0.02 37 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.93 -0.02 40 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.03 -0.02 43 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.13 -0.02 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.23 -0.02 48 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.33 -0.02 50 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.43 -0.02 53 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.52 -0.03 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.62 -0.03 53 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.72 -0.03 55 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.82 -0.03 57 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.08 -0.01 66 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.33 -0.01 71 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.58 -0.01 75 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.83 -0.01 80 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.08 -0.01 84 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.33 -0.01 87 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.58 -0.01 91 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.83 -0.01 94 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.08 -0.01 98 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.33 -0.01 101 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 +0.01 25 0 110 0
30MAR27 3.00 P 0.12 0.12 0.12 0.12 +0.01 24 5 2,130 +5
30MAR27 3.10 P 0.00 0.00 0.00 0.17 +0.01 26 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.22 +0.02 26 0 1,195 0
30MAR27 3.30 P 0.00 0.00 0.00 0.28 +0.01 26 0 847 0
30MAR27 3.40 P 0.00 0.00 0.00 0.34 0.00 26 0 407 0
30MAR27 3.50 P 0.00 0.00 0.00 0.41 0.00 26 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.49 0.00 28 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.57 -0.01 28 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.65 -0.02 28 0 114 0
30MAR27 3.90 P 0.00 0.00 0.00 0.74 -0.02 29 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.84 -0.01 31 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.93 -0.02 31 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 1.03 -0.02 33 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.13 -0.02 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.23 -0.02 37 0 2 0
30MAR27 4.50 P 0.00 0.00 0.00 1.33 -0.02 39 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 1.43 -0.02 41 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.52 -0.03 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.62 -0.03 42 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.72 -0.03 43 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.82 -0.03 45 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.08 -0.01 51 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.33 -0.01 55 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.58 -0.01 58 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.83 -0.01 61 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.08 -0.01 64 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.33 -0.01 67 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.58 -0.01 70 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.83 -0.01 73 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.08 -0.01 75 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.33 -0.01 78 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.12 0.00 24 0 30 0
29JUN27 3.00 P 0.15 0.15 0.15 0.16 0.00 25 10 515 +10
29JUN27 3.10 P 0.00 0.00 0.00 0.20 0.00 24 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.25 0.00 25 0 165 0
29JUN27 3.30 P 0.00 0.00 0.00 0.30 -0.02 24 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.38 +0.01 26 0 131 0
29JUN27 3.50 P 0.00 0.00 0.00 0.44 -0.01 26 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.52 0.00 27 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.59 -0.02 26 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.67 -0.02 26 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.76 -0.01 28 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.85 -0.02 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.94 -0.01 29 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 1.03 -0.02 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.13 -0.02 31 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.23 -0.02 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.33 -0.02 34 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.43 -0.02 36 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.17 -0.01 23 0 20 0
29SEP27 3.00 P 0.00 0.00 0.00 0.21 -0.01 23 0 71 0
29SEP27 3.10 P 0.00 0.00 0.00 0.26 -0.01 24 0 39 0
29SEP27 3.20 P 0.00 0.00 0.00 0.31 -0.01 23 0 6 0
29SEP27 3.30 P 0.34 0.34 0.34 0.36 -0.02 23 5 30 +5
29SEP27 3.40 P 0.00 0.00 0.00 0.43 -0.01 23 0 106 0
29SEP27 3.50 P 0.00 0.00 0.00 0.49 -0.01 23 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.58 0.00 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.66 +0.01 25 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.73 0.00 24 0 16 0
29SEP27 3.90 P 0.00 0.00 0.00 0.82 +0.01 25 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.90 +0.01 25 0 5 0
29SEP27 4.10 P 0.00 0.00 0.00 0.99 +0.01 26 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.08 +0.02 27 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.14 -0.01 23 0 0 0
TOTAL PUT 853 24,982 -624
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 28.640
29SEP26 19.00 C 0.00 0.00 0.00 9.65 -0.41 145 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.15 -0.42 136 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.65 -0.42 127 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.65 -0.42 110 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.65 -0.51 93 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.65 -0.43 78 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.65 -0.41 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.65 -0.42 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.65 -0.42 35 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 1.67 -0.42 34 0 2 0
29SEP26 28.00 C 0.55 0.55 0.55 0.82 -0.38 35 5 167 0
29SEP26 29.00 C 0.19 0.25 0.16 0.26 -0.26 34 174 636 +167
29SEP26 30.00 C 0.04 0.06 0.04 0.06 -0.11 36 17 3,287 +15
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 990 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 349 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 518 0
29SEP26 34.00 C 0.02 0.02 0.02 0.01 0.00 72 1 887 -1
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 83 0 668 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,012 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 102 0 697 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 111 0 612 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,009 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 129 0 722 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 137 0 82 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 145 0 134 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 152 0 606 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 160 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 167 0 84 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 174 0 19 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 181 0 1 0
29OCT26 19.50 C 0.00 0.00 0.00 9.19 -0.54 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.68 -0.55 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.70 -0.43 34 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.71 -0.45 36 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.73 -0.45 36 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.77 -0.50 36 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 3.85 -0.41 35 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 3.01 -0.39 35 0 2 0
29OCT26 27.00 C 2.28 2.28 2.28 2.26 -0.36 35 4 92 0
29OCT26 28.00 C 0.00 0.00 0.00 1.63 -0.32 35 0 39 0
29OCT26 29.00 C 1.02 1.06 0.99 1.13 -0.22 36 156 788 +139
29OCT26 30.00 C 0.72 0.72 0.68 0.76 -0.17 36 50 779 -4
29OCT26 31.00 C 0.46 0.46 0.45 0.48 -0.15 36 26 463 -20
29OCT26 32.00 C 0.31 0.31 0.31 0.29 -0.11 36 16 299 0
29OCT26 33.00 C 0.19 0.19 0.19 0.17 -0.09 36 8 384 +8
29OCT26 34.00 C 0.11 0.11 0.11 0.10 -0.05 36 35 440 0
29OCT26 35.00 C 0.00 0.00 0.00 0.05 -0.04 36 0 277 0
29OCT26 36.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 107 0
29OCT26 37.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 475 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 448 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 396 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 758 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 9.19 -0.54 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.76 -0.47 38 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.77 -0.45 35 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.81 -0.46 36 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.85 -0.47 34 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.85 -0.54 28 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.15 -0.38 36 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 3.39 -0.36 36 0 45 0
27NOV26 27.00 C 2.46 2.46 2.46 2.71 -0.33 36 15 152 0
27NOV26 28.00 C 0.00 0.00 0.00 2.14 -0.25 36 0 141 0
27NOV26 29.00 C 1.55 1.55 1.54 1.62 -0.26 36 34 194 +17
27NOV26 30.00 C 0.00 0.00 0.00 1.24 -0.17 36 0 1,760 0
27NOV26 31.00 C 0.00 0.00 0.00 0.93 -0.13 37 0 54 0
27NOV26 32.00 C 0.61 0.70 0.60 0.67 -0.13 36 193 2,838 +186
27NOV26 33.00 C 0.00 0.00 0.00 0.47 -0.12 36 0 217 0
27NOV26 34.00 C 0.00 0.00 0.00 0.33 -0.10 36 0 182 0
27NOV26 35.00 C 0.00 0.00 0.00 0.23 -0.07 36 0 274 0
27NOV26 36.00 C 0.00 0.00 0.00 0.15 -0.06 36 0 426 0
27NOV26 37.00 C 0.00 0.00 0.00 0.10 -0.04 36 0 152 0
27NOV26 38.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 116 0
27NOV26 39.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 497 0
27NOV26 40.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 9.75 -0.60 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.25 -0.54 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.76 -0.54 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.77 -0.58 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.85 -0.55 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.96 -0.53 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.11 -0.50 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.43 -0.35 35 0 138 0
30DEC26 26.00 C 0.00 0.00 0.00 3.71 -0.33 35 0 96 0
30DEC26 27.00 C 0.00 0.00 0.00 3.07 -0.30 35 0 60 0
30DEC26 28.00 C 0.00 0.00 0.00 2.51 -0.21 35 0 268 0
30DEC26 29.00 C 0.00 0.00 0.00 2.03 -0.20 35 0 302 0
30DEC26 30.00 C 0.00 0.00 0.00 1.64 -0.17 36 0 284 0
30DEC26 31.00 C 0.00 0.00 0.00 1.30 -0.15 36 0 1,299 0
30DEC26 32.00 C 0.00 0.00 0.00 1.01 -0.14 36 0 1,475 0
30DEC26 33.00 C 0.00 0.00 0.00 0.77 -0.13 35 0 431 0
30DEC26 34.00 C 0.00 0.00 0.00 0.59 -0.10 36 0 70 0
30DEC26 35.00 C 0.00 0.00 0.00 0.44 -0.08 35 0 123 0
30DEC26 36.00 C 0.00 0.00 0.00 0.33 -0.06 35 0 1,440 0
30DEC26 37.00 C 0.00 0.00 0.00 0.24 -0.05 35 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 0.18 -0.04 35 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.13 -0.03 35 0 195 0
30DEC26 40.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 14 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 9.58 -0.53 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.12 -0.52 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.23 -0.51 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.37 -0.51 34 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 6.56 -0.50 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.76 -0.53 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.11 -0.47 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.42 -0.45 34 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 3.99 -0.23 36 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 3.47 -0.23 36 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 3.01 -0.21 36 0 50 0
30MAR27 30.00 C 0.00 0.00 0.00 2.63 -0.17 37 0 52 0
30MAR27 31.00 C 0.00 0.00 0.00 2.25 -0.17 36 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 1.92 -0.18 36 0 13 0
30MAR27 33.00 C 1.65 1.65 1.65 1.63 -0.16 36 6 14 +4
30MAR27 34.00 C 0.00 0.00 0.00 1.37 -0.15 36 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 1.15 -0.14 36 0 395 0
30MAR27 36.00 C 0.00 0.00 0.00 0.97 -0.11 36 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 0.81 -0.10 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.65 -0.09 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.56 -0.06 36 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.46 -0.07 36 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.38 -0.06 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 0.32 -0.05 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.26 -0.04 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.21 -0.04 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.18 -0.03 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 13 0
29JUN27 19.50 C 0.00 0.00 0.00 9.89 -0.50 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.45 -0.50 38 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.61 -0.49 37 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 7.76 -0.56 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.02 -0.54 36 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 6.32 -0.52 36 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 5.68 -0.49 36 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 5.21 -0.24 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.67 -0.17 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.14 -0.22 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.68 -0.21 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.24 -0.21 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.86 -0.24 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.51 -0.20 37 0 10 0
29JUN27 33.00 C 0.00 0.00 0.00 2.20 -0.09 37 0 32 0
29JUN27 34.00 C 0.00 0.00 0.00 1.93 -0.17 37 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 1.69 -0.17 37 0 470 0
29JUN27 36.00 C 0.00 0.00 0.00 1.47 -0.15 37 0 197 0
29JUN27 37.00 C 0.00 0.00 0.00 1.28 -0.14 37 0 16 0
29JUN27 38.00 C 0.00 0.00 0.00 1.10 -0.14 37 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 0.97 -0.11 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.84 -0.10 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 0.72 -0.09 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 0.63 -0.08 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.54 -0.08 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.47 -0.06 37 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.41 -0.06 37 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.35 -0.05 37 0 167 0
29SEP27 19.50 C 0.00 0.00 0.00 9.97 -0.49 37 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.54 -0.56 37 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.67 -0.61 35 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.91 -0.59 35 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.20 -0.57 36 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.55 -0.54 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.94 -0.45 36 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.52 -0.28 38 0 30 0
29SEP27 27.00 C 0.00 0.00 0.00 4.97 -0.25 37 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.50 -0.21 37 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 4.05 -0.21 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.65 -0.23 37 0 37 0
29SEP27 31.00 C 0.00 0.00 0.00 3.28 -0.23 37 0 0 0
29SEP27 32.00 C 2.82 2.82 2.82 2.85 -0.32 36 3 25 +3
29SEP27 33.00 C 0.00 0.00 0.00 2.64 -0.22 37 0 2 0
29SEP27 34.00 C 0.00 0.00 0.00 2.36 -0.22 37 0 2 0
29SEP27 35.00 C 0.00 0.00 0.00 2.11 -0.19 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.89 -0.18 37 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 1.62 -0.24 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.46 -0.15 36 0 12 0
29SEP27 39.00 C 0.00 0.00 0.00 1.34 -0.11 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.19 -0.10 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.04 -0.15 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.92 -0.12 36 0 1 0
TOTAL CALL 743 38,928 +514
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 163 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 153 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 144 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 126 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 69 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.06 0.06 0.06 0.02 -0.01 34 5 607 -5
29SEP26 28.00 P 0.25 0.29 0.20 0.16 +0.03 34 181 1,054 -54
29SEP26 29.00 P 0.00 0.00 0.00 0.62 +0.15 34 0 1,903 0
29SEP26 30.00 P 0.00 0.00 0.00 1.41 +0.31 35 0 863 0
29SEP26 31.00 P 0.00 0.00 0.00 2.36 +0.39 0 0 909 0
29SEP26 32.00 P 0.00 0.00 0.00 3.36 +0.42 0 0 635 -364
29SEP26 33.00 P 0.00 0.00 0.00 4.49 +0.55 101 0 357 -125
29SEP26 34.00 P 0.00 0.00 0.00 5.51 +0.57 120 0 375 0
29SEP26 35.00 P 0.00 0.00 0.00 6.52 +0.58 137 0 721 0
29SEP26 36.00 P 0.00 0.00 0.00 7.52 +0.58 151 0 127 0
29SEP26 37.00 P 0.00 0.00 0.00 8.52 +0.56 164 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.52 +0.58 176 0 5 0
29SEP26 39.00 P 0.00 0.00 0.00 10.52 +0.58 189 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.52 +0.58 201 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.52 +0.57 212 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.52 +0.58 223 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.52 +0.58 233 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.52 +0.58 243 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.52 +0.58 252 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.51 +0.57 259 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.51 +0.56 268 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 0.00 37 0 420 0
29OCT26 24.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 155 0
29OCT26 25.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 199 0
29OCT26 26.00 P 0.34 0.34 0.31 0.29 +0.03 35 15 336 +15
29OCT26 27.00 P 0.59 0.59 0.54 0.53 +0.05 35 20 1,046 0
29OCT26 28.00 P 0.96 0.96 0.96 0.92 +0.11 36 1 1,129 0
29OCT26 29.00 P 1.52 1.52 1.52 1.40 +0.14 35 5 1,119 0
29OCT26 30.00 P 2.20 2.28 2.20 2.07 +0.21 37 50 1,016 +23
29OCT26 31.00 P 0.00 0.00 0.00 2.76 +0.25 35 0 930 0
29OCT26 32.00 P 3.57 3.57 3.57 3.57 +0.30 35 1 270 +1
29OCT26 33.00 P 0.00 0.00 0.00 4.49 +0.37 37 0 204 0
29OCT26 34.00 P 0.00 0.00 0.00 5.56 +0.49 47 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 6.56 +0.61 52 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 7.52 +0.57 55 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 8.52 +0.56 60 0 9 0
29OCT26 38.00 P 0.00 0.00 0.00 9.52 +0.56 64 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.52 +0.57 68 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.52 +0.56 73 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.52 +0.56 77 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.52 +0.58 81 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.52 +0.58 85 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.52 +0.57 88 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 286 0
27NOV26 23.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 695 0
27NOV26 24.00 P 0.00 0.00 0.00 0.21 +0.02 35 0 434 0
27NOV26 25.00 P 0.00 0.00 0.00 0.37 +0.04 35 0 180 0
27NOV26 26.00 P 0.00 0.00 0.00 0.60 +0.06 35 0 537 0
27NOV26 27.00 P 0.00 0.00 0.00 0.91 +0.09 35 0 3,805 0
27NOV26 28.00 P 1.49 1.49 1.49 1.33 +0.13 35 15 872 +5
27NOV26 29.00 P 1.95 1.95 1.95 1.85 +0.17 36 1 592 0
27NOV26 30.00 P 2.55 2.57 2.55 2.45 +0.19 36 41 811 0
27NOV26 31.00 P 0.00 0.00 0.00 3.13 +0.20 36 0 311 0
27NOV26 32.00 P 0.00 0.00 0.00 3.88 +0.28 36 0 89 0
27NOV26 33.00 P 0.00 0.00 0.00 4.84 +0.45 40 0 167 0
27NOV26 34.00 P 0.00 0.00 0.00 5.73 +0.49 42 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 6.67 +0.55 44 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 7.56 +0.52 44 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 8.52 +0.54 46 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 9.52 +0.56 49 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 10.52 +0.57 53 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.52 +0.56 56 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 12.52 +0.56 59 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.52 +0.57 62 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.52 +0.58 65 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.52 +0.57 67 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 0.00 34 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 0.00 34 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.13 +0.01 35 0 108 0
30DEC26 23.00 P 0.00 0.00 0.00 0.23 +0.03 35 0 162 0
30DEC26 24.00 P 0.00 0.00 0.00 0.38 +0.05 35 0 156 0
30DEC26 25.00 P 0.00 0.00 0.00 0.58 +0.07 35 0 249 0
30DEC26 26.00 P 0.87 0.87 0.87 0.85 +0.10 34 2 682 0
30DEC26 27.00 P 1.30 1.30 1.30 1.19 +0.11 34 20 564 +20
30DEC26 28.00 P 1.69 1.71 1.69 1.63 +0.14 34 2 741 0
30DEC26 29.00 P 0.00 0.00 0.00 2.16 +0.16 35 0 282 0
30DEC26 30.00 P 0.00 0.00 0.00 2.76 +0.20 35 0 169 0
30DEC26 31.00 P 0.00 0.00 0.00 3.41 +0.20 35 0 964 0
30DEC26 32.00 P 0.00 0.00 0.00 4.13 +0.28 35 0 1,240 0
30DEC26 33.00 P 0.00 0.00 0.00 4.91 +0.31 35 0 385 0
30DEC26 34.00 P 0.00 0.00 0.00 5.90 +0.48 39 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 6.78 +0.51 40 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 7.62 +0.47 39 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 8.56 +0.50 40 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 9.52 +0.52 41 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 10.52 +0.55 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.52 +0.56 47 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 12.52 +0.56 50 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 13.52 +0.57 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.52 +0.58 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.52 +0.56 57 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.52 +0.58 59 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.51 +0.56 61 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.51 +0.55 63 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.16 +0.01 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.21 +0.02 36 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 0.30 +0.03 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.44 +0.03 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.63 +0.05 35 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.87 +0.07 35 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.16 +0.10 35 0 44 0
30MAR27 26.00 P 1.53 1.53 1.50 1.50 +0.11 35 11 146 +11
30MAR27 27.00 P 0.00 0.00 0.00 1.91 +0.14 35 0 39 0
30MAR27 28.00 P 2.22 2.22 2.22 2.38 +0.16 35 5 92 0
30MAR27 29.00 P 0.00 0.00 0.00 2.91 +0.19 35 0 11 0
30MAR27 30.00 P 3.65 3.65 3.65 3.47 +0.17 35 10 243 +10
30MAR27 31.00 P 0.00 0.00 0.00 4.07 +0.16 35 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.76 +0.16 35 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 5.64 +0.40 37 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 6.42 +0.43 38 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 7.22 +0.45 38 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 8.06 +0.48 38 0 163 0
30MAR27 37.00 P 9.12 9.12 9.12 8.96 +0.53 39 3 127 +3
30MAR27 38.00 P 0.00 0.00 0.00 9.82 +0.51 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.73 +0.53 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.84 +0.74 44 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 12.55 +0.51 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.52 +0.53 40 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 14.52 +0.57 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.52 +0.56 44 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 16.52 +0.58 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.51 +0.56 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.51 +0.55 49 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.46 +0.04 36 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 0.53 +0.04 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.72 +0.04 36 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.96 +0.06 36 0 21 0
29JUN27 23.00 P 1.24 1.24 1.24 1.24 +0.08 36 13 42 +13
29JUN27 24.00 P 0.00 0.00 0.00 1.56 +0.08 36 0 87 0
29JUN27 25.00 P 1.98 1.98 1.98 1.94 +0.11 36 8 251 +8
29JUN27 26.00 P 0.00 0.00 0.00 2.35 +0.12 36 0 286 0
29JUN27 27.00 P 0.00 0.00 0.00 2.82 +0.13 35 0 243 0
29JUN27 28.00 P 0.00 0.00 0.00 3.32 +0.12 35 0 59 0
29JUN27 29.00 P 0.00 0.00 0.00 3.87 +0.16 35 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 4.46 +0.14 35 0 45 0
29JUN27 31.00 P 0.00 0.00 0.00 5.09 +0.14 35 0 13 0
29JUN27 32.00 P 0.00 0.00 0.00 5.87 +0.33 36 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 6.59 +0.35 36 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 7.37 +0.40 36 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 8.14 +0.42 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.94 +0.44 37 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 9.75 +0.45 36 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.59 +0.48 37 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 11.45 +0.49 37 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 12.32 +0.51 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.20 +0.52 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.09 +0.53 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.99 +0.52 37 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.90 +0.53 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.75 +0.49 35 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.67 +0.53 34 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.67 +0.04 36 0 20 0
29SEP27 20.00 P 0.00 0.00 0.00 0.77 +0.04 36 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 1.00 +0.05 36 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.26 +0.05 36 0 1 0
29SEP27 23.00 P 1.65 1.65 1.65 1.60 +0.08 36 13 46 +13
29SEP27 24.00 P 0.00 0.00 0.00 1.94 +0.09 36 0 25 0
29SEP27 25.00 P 0.00 0.00 0.00 2.33 +0.09 35 0 21 0
29SEP27 26.00 P 0.00 0.00 0.00 2.77 +0.12 35 0 24 0
29SEP27 27.00 P 0.00 0.00 0.00 3.24 +0.11 35 0 181 0
29SEP27 28.00 P 0.00 0.00 0.00 3.76 +0.14 35 0 204 0
29SEP27 29.00 P 0.00 0.00 0.00 4.33 +0.15 35 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.93 +0.14 35 0 19 0
29SEP27 31.00 P 0.00 0.00 0.00 5.57 +0.18 35 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.34 +0.29 36 0 10 0
29SEP27 33.00 P 0.00 0.00 0.00 7.05 +0.35 36 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.79 +0.38 36 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.54 +0.39 36 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.32 +0.42 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.11 +0.42 36 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.94 +0.42 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.77 +0.43 36 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.62 +0.50 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.48 +0.51 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.34 +0.52 36 0 0 0
TOTAL PUT 422 38,593 -426
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 18.990
29SEP26 12.00 C 0.00 0.00 0.00 6.99 -0.10 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.49 -0.08 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.99 -0.10 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.49 -0.10 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.99 -0.10 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.49 -0.10 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.99 -0.10 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.50 -0.10 83 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.00 -0.07 71 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.50 -0.07 59 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.00 -0.07 48 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 1.50 -0.07 36 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 1.00 -0.07 25 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.51 -0.07 18 0 53 0
29SEP26 19.00 C 0.07 0.07 0.05 0.14 -0.04 17 46 139 -15
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 186 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 287 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 248 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 66 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 100 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 114 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 128 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 141 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 154 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 7.02 -0.08 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.53 -0.07 54 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.03 -0.06 48 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.53 -0.06 41 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.03 -0.07 33 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.53 -0.07 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.01 -0.09 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.53 -0.07 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.04 -0.07 24 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.54 -0.07 20 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 2.05 -0.07 19 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.58 -0.06 19 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 1.14 -0.06 19 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 0.74 -0.04 18 0 52 0
29OCT26 19.00 C 0.00 0.00 0.00 0.47 -0.02 19 0 28 0
29OCT26 19.50 C 0.23 0.23 0.23 0.27 -0.02 19 1 89 0
29OCT26 20.00 C 0.15 0.15 0.15 0.14 -0.01 19 4 195 0
29OCT26 21.00 C 0.00 0.00 0.00 0.03 0.00 20 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 28 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.56 -0.10 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.03 -0.17 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.57 -0.13 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.07 -0.11 22 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.57 -0.14 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.08 -0.16 19 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.60 -0.07 20 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.14 -0.07 20 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.70 -0.07 20 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 1.32 -0.05 20 0 75 0
27NOV26 18.50 C 0.95 0.95 0.95 0.95 -0.08 19 15 61 -15
27NOV26 19.00 C 0.00 0.00 0.00 0.68 -0.05 20 0 17 0
27NOV26 19.50 C 0.43 0.43 0.43 0.46 -0.04 20 3 10 -3
27NOV26 20.00 C 0.00 0.00 0.00 0.31 -0.03 20 0 44 0
27NOV26 21.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 25 0
27NOV26 22.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 6 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.02 -0.14 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.59 -0.07 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.03 -0.19 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.56 -0.16 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.10 -0.10 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.61 -0.14 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.07 -0.19 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.57 -0.24 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.15 -0.14 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.69 -0.07 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.25 -0.07 20 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 1.84 -0.07 20 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 1.48 -0.05 20 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.16 -0.05 21 0 29 0
30DEC26 19.00 C 0.00 0.00 0.00 0.89 -0.04 21 0 112 0
30DEC26 19.50 C 0.58 0.58 0.58 0.67 -0.03 21 15 142 +15
30DEC26 20.00 C 0.00 0.00 0.00 0.48 -0.03 21 0 312 0
30DEC26 21.00 C 0.00 0.00 0.00 0.23 -0.02 20 7 210 +7
30DEC26 22.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 21 7 26 +7
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.17 -0.08 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.68 -0.07 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.19 -0.07 19 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.71 -0.07 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.17 -0.27 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.70 -0.23 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.23 -0.22 16 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.77 -0.24 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.34 -0.22 19 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 2.98 -0.06 22 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.59 -0.05 22 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 2.23 -0.05 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.90 -0.04 22 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.63 -0.05 22 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.36 -0.05 22 0 51 0
30MAR27 19.50 C 0.00 0.00 0.00 1.13 -0.04 22 0 23 0
30MAR27 20.00 C 0.00 0.00 0.00 0.93 -0.02 22 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.60 -0.02 22 0 67 0
30MAR27 22.00 C 0.00 0.00 0.00 0.37 -0.02 22 0 46 0
30MAR27 23.00 C 0.26 0.26 0.26 0.23 0.00 22 2 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 0.00 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 0.00 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 0.00 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 7.25 -0.07 24 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.76 -0.07 22 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.28 -0.07 23 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.83 -0.22 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.36 -0.20 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.90 -0.18 24 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.45 -0.17 24 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.01 -0.16 23 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.58 -0.16 22 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 3.18 -0.15 22 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 2.81 -0.14 22 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 2.47 -0.04 22 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 2.15 -0.04 22 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 1.86 -0.03 22 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 1.60 -0.03 22 0 31 0
29JUN27 19.50 C 0.00 0.00 0.00 1.37 -0.03 22 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.19 -0.03 23 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 0.85 -0.01 23 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.59 -0.01 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.40 0.00 23 0 11 0
29JUN27 24.00 C 0.00 0.00 0.00 0.26 -0.01 22 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.17 0.00 22 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.11 0.00 22 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.07 0.00 22 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.05 0.00 23 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.03 0.00 23 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 5.36 -0.20 23 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.91 -0.17 23 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.48 -0.14 23 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.06 -0.11 23 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.67 -0.07 23 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.30 -0.12 23 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.95 -0.06 23 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.63 -0.04 23 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.29 -0.08 23 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 2.02 -0.05 23 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.75 -0.07 22 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 1.55 -0.04 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.34 -0.05 23 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 1.04 -0.05 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.80 -0.03 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.59 -0.02 23 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.43 -0.02 23 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.31 -0.02 23 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.22 -0.01 23 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
TOTAL CALL 100 5,097 -4
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 159 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 144 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 131 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 117 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 104 0 73 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 85 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,143 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 131 0
29SEP26 17.50 P 0.01 0.01 0.01 0.01 0.00 42 2 232 -2
29SEP26 18.00 P 0.02 0.02 0.02 0.01 0.00 29 1 313 -1
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 16 0 380 0
29SEP26 19.00 P 0.25 0.28 0.25 0.14 +0.01 17 18 137 0
29SEP26 19.50 P 0.00 0.00 0.00 0.52 +0.06 18 0 106 0
29SEP26 20.00 P 0.00 0.00 0.00 1.01 +0.07 0 0 30 0
29SEP26 21.00 P 0.00 0.00 0.00 2.01 +0.07 0 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 3.01 +0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.10 +0.15 127 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.06 +0.12 132 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.13 +0.19 178 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.06 +0.12 167 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.07 +0.13 188 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.07 +0.13 204 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.08 +0.14 224 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.06 +0.12 225 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.07 +0.13 244 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 59 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 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 0.03 0.03 0.03 0.01 0.00 23 10 59 -10
29OCT26 17.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 81 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 155 0
29OCT26 18.00 P 0.12 0.12 0.12 0.11 +0.02 20 1 119 0
29OCT26 18.50 P 0.30 0.30 0.28 0.23 +0.03 19 4 105 +1
29OCT26 19.00 P 0.00 0.00 0.00 0.43 +0.03 19 0 141 0
29OCT26 19.50 P 0.83 0.83 0.83 0.72 +0.04 19 10 39 +10
29OCT26 20.00 P 0.00 0.00 0.00 1.10 +0.06 19 0 19 0
29OCT26 21.00 P 0.00 0.00 0.00 2.01 +0.07 0 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 3.01 +0.07 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.12 +0.15 48 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.06 +0.12 49 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.13 +0.16 64 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.12 +0.14 70 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.11 +0.16 75 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.11 +0.12 81 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 0.00 20 0 6 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 0.00 21 0 29 0
27NOV26 17.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 41 0
27NOV26 17.50 P 0.00 0.00 0.00 0.13 +0.01 20 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 0.23 0.00 20 0 24 0
27NOV26 18.50 P 0.00 0.00 0.00 0.40 +0.03 20 0 41 0
27NOV26 19.00 P 0.00 0.00 0.00 0.61 +0.02 20 0 33 0
27NOV26 19.50 P 0.00 0.00 0.00 0.90 +0.04 20 0 50 0
27NOV26 20.00 P 0.00 0.00 0.00 1.23 +0.03 20 0 70 0
27NOV26 21.00 P 0.00 0.00 0.00 2.05 +0.05 20 0 6 0
27NOV26 22.00 P 0.00 0.00 0.00 3.01 +0.07 0 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 4.12 +0.15 37 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.12 +0.18 43 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.13 +0.16 49 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.12 +0.14 54 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.11 +0.16 57 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.12 +0.13 63 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 21 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 0.00 21 0 141 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 +0.01 21 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 0.00 20 0 250 0
30DEC26 17.50 P 0.28 0.28 0.23 0.22 +0.01 20 30 223 +9
30DEC26 18.00 P 0.42 0.42 0.42 0.34 +0.02 20 15 77 0
30DEC26 18.50 P 0.00 0.00 0.00 0.51 +0.02 20 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 0.73 +0.02 20 0 66 0
30DEC26 19.50 P 0.00 0.00 0.00 1.01 +0.03 20 0 123 0
30DEC26 20.00 P 0.00 0.00 0.00 1.35 +0.05 20 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.12 +0.05 20 0 183 0
30DEC26 22.00 P 0.00 0.00 0.00 3.02 +0.06 20 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 4.12 +0.15 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.12 +0.18 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.13 +0.16 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.12 +0.14 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.11 +0.16 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.12 +0.13 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.08 +0.14 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.06 +0.12 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.11 +0.17 62 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 0.00 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.11 +0.01 22 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 34 0
30MAR27 16.50 P 0.23 0.23 0.23 0.24 0.00 22 15 29 +15
30MAR27 17.00 P 0.00 0.00 0.00 0.35 +0.03 22 0 34 0
30MAR27 17.50 P 0.00 0.00 0.00 0.47 +0.02 21 0 53 0
30MAR27 18.00 P 0.00 0.00 0.00 0.63 +0.03 21 0 9 0
30MAR27 18.50 P 0.00 0.00 0.00 0.82 +0.03 21 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.05 +0.04 21 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 1.31 +0.04 21 0 32 0
30MAR27 20.00 P 0.00 0.00 0.00 1.65 +0.07 22 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 2.35 +0.06 22 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 3.15 +0.08 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.17 +0.19 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.14 +0.20 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.13 +0.16 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.12 +0.14 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.11 +0.16 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.12 +0.13 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.08 +0.14 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.06 +0.12 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.11 +0.17 49 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 0.00 22 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.15 +0.01 22 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.22 +0.02 23 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.30 +0.01 22 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.40 0.00 22 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.55 +0.02 23 0 22 0
29JUN27 17.00 P 0.00 0.00 0.00 0.67 +0.02 22 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 0.90 +0.08 23 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.05 +0.03 22 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.32 +0.08 22 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.53 +0.03 21 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 1.88 +0.05 22 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 2.15 +0.05 22 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.88 +0.06 22 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 3.73 +0.20 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.57 +0.23 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.44 +0.20 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.35 +0.24 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.26 +0.23 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.21 +0.22 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.16 +0.15 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.11 +0.13 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.06 +0.11 27 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.11 +0.17 33 0 0 0
29SEP27 14.00 P 0.24 0.24 0.24 0.19 0.00 23 2 2 +2
29SEP27 14.50 P 0.00 0.00 0.00 0.26 0.00 23 0 17 0
29SEP27 15.00 P 0.36 0.36 0.36 0.36 +0.01 24 15 36 +15
29SEP27 15.50 P 0.00 0.00 0.00 0.47 +0.01 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.60 +0.02 24 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.75 +0.04 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.93 +0.02 24 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 1.12 +0.02 23 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.34 +0.02 23 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.59 +0.03 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.87 +0.05 24 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.15 +0.03 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.49 +0.04 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.19 +0.13 24 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 3.96 +0.12 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.78 +0.13 26 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.65 +0.16 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.55 +0.17 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.27 -0.02 23 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.21 +0.09 24 0 3 0
TOTAL PUT 123 6,211 +39
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$ 14.970
29SEP26 9.25 C 0.00 0.00 0.00 5.72 -0.12 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.47 -0.12 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.22 -0.12 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.97 -0.12 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.47 -0.12 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.97 -0.12 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.47 -0.13 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.97 -0.13 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.47 -0.10 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.97 -0.10 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.47 -0.10 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.97 -0.10 0 0 7 0
29SEP26 14.50 C 0.00 0.00 0.00 0.48 -0.09 18 0 0 0
29SEP26 15.00 C 0.09 0.09 0.09 0.07 -0.07 13 1 16 -1
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 21 0 41 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,261 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 278 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 128 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 137 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 105 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 123 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 157 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.50 -0.10 58 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.25 -0.10 53 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.00 -0.10 49 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.50 -0.10 38 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.00 -0.10 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.50 -0.10 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.00 -0.10 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.51 -0.09 26 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.01 -0.09 20 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.51 -0.09 14 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.04 -0.09 16 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.62 -0.08 16 0 0 0
29OCT26 15.00 C 0.28 0.28 0.28 0.30 -0.06 16 1 320 +1
29OCT26 15.50 C 0.12 0.12 0.12 0.12 -0.04 16 3 169 +3
29OCT26 16.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 240 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 113 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 20 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 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 59 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 5.52 -0.08 36 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.27 -0.08 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.02 -0.08 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.52 -0.08 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.03 -0.07 29 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.53 -0.07 20 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.00 -0.11 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.54 -0.09 19 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.05 -0.09 18 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.57 -0.09 17 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.10 -0.12 15 0 15 0
27NOV26 14.50 C 0.74 0.74 0.72 0.74 -0.07 16 60 165 +60
27NOV26 15.00 C 0.45 0.45 0.42 0.45 -0.06 17 17 201 +17
27NOV26 15.50 C 0.00 0.00 0.00 0.25 -0.04 17 0 109 0
27NOV26 16.00 C 0.00 0.00 0.00 0.13 -0.03 17 0 45 0
27NOV26 16.50 C 0.00 0.00 0.00 0.06 -0.02 17 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 -0.01 18 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 23 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 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 9.25 C 0.00 0.00 0.00 5.78 -0.06 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.54 -0.06 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.29 -0.06 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.04 -0.06 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.52 -0.08 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.03 -0.08 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.53 -0.08 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.00 -0.12 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.56 -0.09 17 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.08 -0.09 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.63 -0.08 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.21 -0.08 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.86 -0.06 19 0 0 0
30DEC26 15.00 C 0.58 0.58 0.58 0.55 -0.06 18 2 240 0
30DEC26 15.50 C 0.00 0.00 0.00 0.35 -0.04 18 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 -0.04 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 -0.02 19 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 18.00 C 0.04 0.04 0.04 0.02 0.00 20 1 46 -1
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 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 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.78 -0.06 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.54 -0.06 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.29 -0.06 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.04 -0.06 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.52 -0.08 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.03 -0.08 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.53 -0.09 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.00 -0.14 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.58 -0.08 19 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.12 -0.07 19 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.70 -0.06 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.32 -0.05 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.00 -0.04 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.72 -0.05 18 0 0 0
30MAR27 15.50 C 0.52 0.52 0.52 0.52 -0.03 18 2 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.37 -0.03 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.26 -0.01 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.18 0.00 19 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.12 0.00 19 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 0.00 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 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 26 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.54 -0.06 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.29 -0.06 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.04 -0.06 24 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.52 -0.09 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.03 -0.09 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.53 -0.10 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.03 -0.13 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.61 -0.09 18 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.18 -0.10 18 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.79 -0.10 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.45 -0.10 18 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.14 -0.11 18 0 0 0
29JUN27 15.00 C 0.88 0.88 0.88 0.91 -0.06 18 2 2 +2
29JUN27 15.50 C 0.00 0.00 0.00 0.70 -0.06 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.55 -0.04 18 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.41 -0.06 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.31 -0.05 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.22 -0.05 18 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.16 -0.04 18 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.12 -0.03 18 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.08 -0.03 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 21 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 5.54 -0.06 26 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 5.29 -0.06 24 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.04 -0.06 22 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.52 -0.09 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.03 -0.09 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.53 -0.12 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.08 -0.12 16 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.72 -0.07 19 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.34 -0.06 19 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.99 -0.06 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.68 -0.06 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.37 -0.08 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.13 -0.04 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.93 -0.03 19 0 2 0
29SEP27 16.00 C 0.00 0.00 0.00 0.75 -0.04 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.61 -0.04 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.50 -0.02 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.40 -0.02 19 0 6 0
29SEP27 18.00 C 0.00 0.00 0.00 0.32 -0.01 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.25 -0.01 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.15 0.00 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
TOTAL CALL 89 3,978 +81
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 193 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 174 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 155 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 136 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 119 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 102 0 41 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 62 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 97 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 163 0
29SEP26 15.00 P 0.00 0.00 0.00 0.11 +0.04 15 0 2,018 0
29SEP26 15.50 P 0.00 0.00 0.00 0.53 +0.09 0 0 43 0
29SEP26 16.00 P 0.00 0.00 0.00 1.03 +0.09 0 0 160 0
29SEP26 16.50 P 0.00 0.00 0.00 1.53 +0.09 0 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 2.03 +0.09 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.53 +0.09 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.04 +0.10 88 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.54 +0.10 99 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.04 +0.10 109 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.54 +0.10 119 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.04 +0.10 129 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.04 +0.10 147 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.04 +0.10 164 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.04 +0.10 180 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.04 +0.10 195 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.04 +0.10 209 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 29 0 30 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 37 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 86 0
29OCT26 14.50 P 0.14 0.14 0.14 0.12 +0.01 17 1 61 +1
29OCT26 15.00 P 0.00 0.00 0.00 0.31 +0.03 17 0 45 0
29OCT26 15.50 P 0.65 0.67 0.65 0.64 +0.05 18 45 320 0
29OCT26 16.00 P 0.00 0.00 0.00 1.05 +0.10 17 0 140 0
29OCT26 16.50 P 0.00 0.00 0.00 1.53 +0.09 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.03 +0.09 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.53 +0.09 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.04 +0.10 35 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.54 +0.10 39 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.04 +0.10 43 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.54 +0.10 47 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.04 +0.10 50 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.04 +0.10 57 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.04 +0.10 64 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.04 +0.10 70 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.04 +0.10 76 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 34 0 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 53 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 99 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 12 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 0.00 18 0 26 0
27NOV26 14.00 P 0.00 0.00 0.00 0.10 +0.01 18 0 1 0
27NOV26 14.50 P 0.00 0.00 0.00 0.22 +0.01 17 0 25 0
27NOV26 15.00 P 0.00 0.00 0.00 0.44 +0.04 18 0 6 0
27NOV26 15.50 P 0.00 0.00 0.00 0.74 +0.05 18 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.13 +0.06 19 0 90 0
27NOV26 16.50 P 0.00 0.00 0.00 1.54 +0.10 17 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.03 +0.09 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.53 +0.09 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.04 +0.10 28 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.54 +0.10 31 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.04 +0.10 34 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.54 +0.10 37 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.04 +0.10 40 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.04 +0.10 45 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.04 +0.10 50 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.04 +0.10 55 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.04 +0.10 60 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 22 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 0.00 19 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 +0.01 19 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.28 +0.02 19 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.49 +0.04 19 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.76 +0.05 19 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.07 +0.06 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.46 +0.07 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.89 +0.08 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.34 +0.08 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.82 +0.09 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.39 +0.13 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.88 +0.13 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.37 +0.13 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.86 +0.13 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.35 +0.13 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.34 +0.13 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.33 +0.13 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.33 +0.14 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.32 +0.14 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.31 +0.14 56 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 27 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 24 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 0.03 +0.01 20 0 11 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 +0.02 19 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 +0.03 19 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.30 +0.04 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.47 +0.06 19 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.69 +0.07 19 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.96 +0.08 20 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.24 +0.08 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.60 +0.09 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.99 +0.09 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.42 +0.09 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.94 +0.17 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.41 +0.12 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.89 +0.12 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.38 +0.13 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.86 +0.13 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.35 +0.13 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.34 +0.13 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.33 +0.13 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.33 +0.14 38 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.32 +0.14 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.31 +0.14 43 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 21 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 0.05 -0.01 18 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.26 -0.01 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.39 -0.01 18 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.57 -0.01 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.79 0.00 19 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 1.05 0.00 19 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.33 -0.03 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.67 +0.02 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.05 +0.03 18 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.46 +0.04 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.98 +0.14 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.45 +0.11 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.92 +0.12 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.39 +0.12 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.87 +0.12 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.36 +0.14 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.34 +0.13 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.33 +0.13 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.33 +0.14 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.32 +0.14 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.31 +0.14 38 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 0.04 0.04 0.04 0.02 0.00 20 10 10 +10
29SEP27 10.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.11 +0.01 19 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.26 +0.02 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.38 +0.02 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.54 +0.04 20 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.73 +0.04 20 0 1 0
29SEP27 14.50 P 0.00 0.00 0.00 0.96 +0.05 20 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.22 +0.05 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.53 +0.07 20 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.81 +0.07 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.17 +0.07 19 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.56 +0.07 19 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.06 +0.10 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.50 +0.12 22 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.95 +0.11 22 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.41 +0.11 23 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.89 +0.12 23 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.37 +0.13 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.35 +0.14 26 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.33 +0.13 28 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.33 +0.14 31 0 0 0
TOTAL PUT 56 5,347 +11
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$ 43.760
29SEP26 26.00 C 0.00 0.00 0.00 17.77 -0.94 159 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.77 -0.93 145 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.77 -0.95 131 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.77 -0.95 116 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.77 -0.94 95 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.77 -0.95 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.77 -0.95 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.77 -0.95 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.77 -0.95 0 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 8.77 -0.95 0 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 7.77 -0.95 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.77 -0.91 0 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 5.77 -0.91 0 0 105 0
29SEP26 39.00 C 4.50 4.50 4.50 4.77 -0.91 0 5 330 -5
29SEP26 40.00 C 0.00 0.00 0.00 3.77 -0.91 0 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 2.77 -0.91 0 0 465 0
29SEP26 42.00 C 0.00 0.00 0.00 1.79 -0.89 22 0 583 0
29SEP26 43.00 C 0.93 0.93 0.91 0.89 -0.83 21 60 1,397 -17
29SEP26 44.00 C 0.29 0.34 0.29 0.30 -0.59 21 229 1,203 -72
29SEP26 45.00 C 0.07 0.09 0.07 0.06 -0.28 22 435 680 +30
29SEP26 46.00 C 0.02 0.03 0.02 0.01 -0.08 23 254 1,163 -254
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 1,498 0
29SEP26 48.00 C 0.02 0.02 0.02 0.01 0.00 40 259 1,009 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 826 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 442 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 72 0 617 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 88 0 241 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 103 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 130 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.79 -1.10 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.79 -0.99 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.80 -0.94 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.80 -0.94 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.80 -0.99 39 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.80 -0.94 33 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.80 -0.90 27 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.80 -0.90 0 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 4.81 -0.90 25 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 3.84 -0.90 25 0 237 0
29OCT26 41.00 C 0.00 0.00 0.00 2.93 -0.85 25 0 363 0
29OCT26 42.00 C 0.00 0.00 0.00 2.12 -0.77 25 0 179 0
29OCT26 43.00 C 1.43 1.44 1.43 1.50 -0.62 26 31 311 +16
29OCT26 44.00 C 0.00 0.00 0.00 0.97 -0.48 26 0 424 0
29OCT26 45.00 C 0.65 0.65 0.65 0.61 -0.36 26 24 496 +9
29OCT26 46.00 C 0.38 0.38 0.38 0.36 -0.28 26 5 594 0
29OCT26 47.00 C 0.25 0.25 0.25 0.21 -0.19 26 11 173 0
29OCT26 48.00 C 0.20 0.20 0.18 0.12 -0.12 26 35 758 +9
29OCT26 49.00 C 0.12 0.12 0.10 0.07 -0.07 26 90 286 -75
29OCT26 50.00 C 0.08 0.08 0.08 0.04 -0.04 26 25 332 -25
29OCT26 52.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 390 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.80 -0.96 43 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.80 -0.96 39 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.80 -0.99 34 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.80 -0.94 30 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.80 -0.90 25 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.81 -0.90 26 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.85 -0.87 26 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 3.94 -0.83 26 0 72 0
27NOV26 41.00 C 3.10 3.10 3.10 3.13 -0.76 26 9 75 0
27NOV26 42.00 C 0.00 0.00 0.00 2.50 -0.60 27 0 360 0
27NOV26 43.00 C 1.89 1.89 1.73 1.92 -0.53 27 75 275 +30
27NOV26 44.00 C 1.34 1.48 1.34 1.45 -0.48 27 45 220 +17
27NOV26 45.00 C 0.00 0.00 0.00 1.08 -0.39 27 0 221 0
27NOV26 46.00 C 0.00 0.00 0.00 0.80 -0.30 27 0 168 0
27NOV26 47.00 C 0.00 0.00 0.00 0.57 -0.25 26 0 144 0
27NOV26 48.00 C 0.00 0.00 0.00 0.41 -0.19 26 0 236 0
27NOV26 49.00 C 0.00 0.00 0.00 0.28 -0.15 26 0 81 0
27NOV26 50.00 C 0.00 0.00 0.00 0.19 -0.11 26 0 358 0
27NOV26 52.50 C 0.00 0.00 0.00 0.07 -0.05 26 0 86 0
27NOV26 55.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 51 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 135 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.79 -0.93 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.79 -0.92 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.79 -1.10 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.79 -0.99 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.80 -0.96 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.80 -0.96 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.80 -0.99 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.80 -0.94 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.81 -0.90 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.85 -0.88 26 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.95 -0.83 26 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 4.23 -0.67 28 0 134 0
30DEC26 41.00 C 0.00 0.00 0.00 3.43 -0.67 26 0 147 0
30DEC26 42.00 C 0.00 0.00 0.00 2.91 -0.50 27 0 132 0
30DEC26 43.00 C 2.34 2.34 2.20 2.38 -0.51 27 30 230 +15
30DEC26 44.00 C 1.93 1.93 1.91 1.93 -0.45 27 45 259 +15
30DEC26 45.00 C 1.54 1.54 1.54 1.54 -0.39 27 1 724 0
30DEC26 46.00 C 1.18 1.18 1.18 1.23 -0.31 27 10 392 +10
30DEC26 47.00 C 0.00 0.00 0.00 0.96 -0.27 26 0 381 0
30DEC26 48.00 C 0.73 0.73 0.73 0.75 -0.22 27 2 256 -2
30DEC26 49.00 C 0.00 0.00 0.00 0.57 -0.18 26 0 282 0
30DEC26 50.00 C 0.00 0.00 0.00 0.43 -0.15 26 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 0.21 -0.08 26 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.10 -0.04 27 0 96 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 160 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 12.79 -1.10 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.79 -0.99 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.80 -0.96 29 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 9.80 -0.96 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.80 -0.99 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.96 -0.86 27 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 7.10 -0.90 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.33 -0.75 26 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 5.65 -0.67 26 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 5.01 -0.63 26 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 4.54 -0.47 27 0 136 0
30MAR27 42.00 C 0.00 0.00 0.00 3.99 -0.56 27 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 3.48 -0.52 27 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 3.02 -0.49 27 0 170 0
30MAR27 45.00 C 2.58 2.58 2.58 2.62 -0.43 27 1 131 +1
30MAR27 46.00 C 0.00 0.00 0.00 2.24 -0.41 27 0 281 0
30MAR27 47.00 C 0.00 0.00 0.00 1.93 -0.34 27 0 227 0
30MAR27 48.00 C 1.90 1.90 1.90 1.63 -0.33 27 5 1,084 0
30MAR27 49.00 C 1.60 1.60 1.35 1.39 -0.27 27 15 141 +10
30MAR27 50.00 C 1.20 1.20 1.20 1.17 -0.25 27 5 408 0
30MAR27 52.50 C 0.00 0.00 0.00 0.76 -0.17 27 0 65 0
30MAR27 55.00 C 0.00 0.00 0.00 0.48 -0.11 27 0 82 0
30MAR27 57.50 C 0.00 0.00 0.00 0.29 -0.08 26 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.17 -0.06 26 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.10 -0.04 26 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 24 0
29JUN27 31.00 C 0.00 0.00 0.00 12.84 -1.05 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.95 -0.91 30 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.08 -0.89 29 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 10.24 -0.87 29 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.43 -0.85 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.65 -0.84 28 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.92 -0.79 28 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.31 -0.66 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.68 -0.55 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.08 -0.52 28 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 5.46 -0.55 28 0 36 0
29JUN27 42.00 C 0.00 0.00 0.00 4.91 -0.55 28 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 4.41 -0.53 27 0 58 0
29JUN27 44.00 C 0.00 0.00 0.00 3.97 -0.49 27 0 45 0
29JUN27 45.00 C 0.00 0.00 0.00 3.69 -0.33 28 0 119 0
29JUN27 46.00 C 0.00 0.00 0.00 3.21 -0.50 28 0 130 0
29JUN27 47.00 C 0.00 0.00 0.00 2.86 -0.34 28 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.57 -0.28 28 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.29 -0.27 28 0 30 0
29JUN27 50.00 C 1.99 1.99 1.99 2.04 -0.24 28 15 232 0
29JUN27 52.50 C 0.00 0.00 0.00 1.51 -0.20 28 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.11 -0.17 28 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 0.82 -0.11 28 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.61 -0.06 28 0 67 0
29JUN27 62.50 C 0.00 0.00 0.00 0.45 -0.03 29 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.32 -0.02 29 0 41 0
29SEP27 35.00 C 0.00 0.00 0.00 9.71 -0.83 25 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.97 -0.81 25 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.27 -0.77 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.86 -0.49 27 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.37 -0.52 28 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.68 -0.62 27 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.96 -0.75 26 0 30 0
29SEP27 42.00 C 0.00 0.00 0.00 5.46 -0.54 26 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 4.99 -0.51 26 0 120 0
29SEP27 44.00 C 0.00 0.00 0.00 4.57 -0.47 26 0 50 0
29SEP27 45.00 C 0.00 0.00 0.00 4.15 -0.47 26 0 131 0
29SEP27 46.00 C 0.00 0.00 0.00 3.79 -0.40 27 0 30 0
29SEP27 47.00 C 0.00 0.00 0.00 3.45 -0.39 27 0 17 0
29SEP27 48.00 C 0.00 0.00 0.00 3.12 -0.37 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.84 -0.33 27 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 2.56 -0.33 27 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 1.99 -0.29 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.53 -0.21 27 0 2 0
29SEP27 57.50 C 0.00 0.00 0.00 1.21 -0.12 27 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.91 -0.11 27 0 27 0
29SEP27 62.50 C 0.00 0.00 0.00 0.69 -0.12 27 0 39 0
29SEP27 65.00 C 0.00 0.00 0.00 0.54 -0.07 27 0 8 0
TOTAL CALL 1,721 28,137 -288
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 192 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 179 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 167 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 155 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 131 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 120 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 110 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 100 0 131 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 89 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 337 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 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 50 0 722 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 503 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 479 0
29SEP26 42.00 P 0.04 0.05 0.04 0.02 +0.01 23 201 561 -1
29SEP26 43.00 P 0.18 0.23 0.14 0.12 +0.08 21 44 646 -20
29SEP26 44.00 P 0.21 0.82 0.21 0.50 +0.30 20 114 885 +4
29SEP26 45.00 P 0.00 0.00 0.00 1.28 +0.64 21 0 534 0
29SEP26 46.00 P 0.00 0.00 0.00 2.24 +0.87 0 0 1,164 0
29SEP26 47.00 P 0.00 0.00 0.00 3.24 +0.90 0 0 2,992 -8
29SEP26 48.00 P 0.00 0.00 0.00 4.24 +0.90 0 0 62 0
29SEP26 49.00 P 0.00 0.00 0.00 5.24 +0.90 0 0 37 0
29SEP26 50.00 P 0.00 0.00 0.00 6.24 +0.90 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.78 +0.94 91 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.28 +0.94 110 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.77 +0.93 123 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.28 +0.94 144 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.78 +0.94 159 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.26 +0.92 162 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.77 +0.93 182 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.28 +0.94 201 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 0.00 26 0 202 0
29OCT26 37.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 203 0
29OCT26 38.00 P 0.18 0.18 0.18 0.10 +0.03 26 1 106 0
29OCT26 39.00 P 0.25 0.25 0.25 0.20 +0.06 25 126 369 +111
29OCT26 40.00 P 0.30 0.44 0.30 0.38 +0.13 26 180 413 -98
29OCT26 41.00 P 0.63 0.73 0.63 0.64 +0.21 26 410 320 -56
29OCT26 42.00 P 0.99 1.10 0.99 0.97 +0.26 25 240 830 -36
29OCT26 43.00 P 1.48 1.62 1.46 1.46 +0.37 25 51 769 +34
29OCT26 44.00 P 2.10 2.29 2.06 2.06 +0.48 25 107 326 +28
29OCT26 45.00 P 2.82 2.82 2.82 2.75 +0.53 24 1 189 +1
29OCT26 46.00 P 0.00 0.00 0.00 3.61 +0.74 25 0 280 0
29OCT26 47.00 P 0.00 0.00 0.00 4.49 +0.74 26 0 474 0
29OCT26 48.00 P 0.00 0.00 0.00 5.41 +0.80 25 0 113 0
29OCT26 49.00 P 0.00 0.00 0.00 6.36 +0.84 25 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 7.34 +0.87 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.87 +0.95 36 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.38 +1.14 44 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.86 +1.13 49 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.37 +1.14 56 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.86 +1.13 60 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 22.37 +1.14 67 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 33 0
27NOV26 36.00 P 0.00 0.00 0.00 0.11 +0.03 26 0 106 0
27NOV26 37.00 P 0.00 0.00 0.00 0.20 +0.07 26 0 130 0
27NOV26 38.00 P 0.36 0.36 0.36 0.32 +0.09 26 100 181 +100
27NOV26 39.00 P 0.00 0.00 0.00 0.51 +0.14 26 0 23 0
27NOV26 40.00 P 0.77 0.81 0.77 0.76 +0.19 26 155 184 -127
27NOV26 41.00 P 0.00 0.00 0.00 1.07 +0.25 26 0 288 0
27NOV26 42.00 P 1.56 1.59 1.56 1.47 +0.33 26 30 344 0
27NOV26 43.00 P 1.93 2.02 1.93 1.96 +0.42 26 422 782 +193
27NOV26 44.00 P 2.51 2.66 2.51 2.51 +0.47 25 60 348 -15
27NOV26 45.00 P 0.00 0.00 0.00 3.17 +0.55 25 0 229 0
27NOV26 46.00 P 0.00 0.00 0.00 3.96 +0.68 26 0 217 0
27NOV26 47.00 P 0.00 0.00 0.00 4.75 +0.68 26 0 217 0
27NOV26 48.00 P 0.00 0.00 0.00 5.60 +0.73 26 0 182 0
27NOV26 49.00 P 0.00 0.00 0.00 6.50 +0.78 26 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 7.43 +0.82 26 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 9.89 +0.95 30 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.38 +1.12 35 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.87 +1.12 39 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 17.37 +1.11 44 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.86 +1.12 47 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 22.37 +1.12 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.10 +0.04 27 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 0.16 +0.05 26 0 133 0
30DEC26 36.00 P 0.00 0.00 0.00 0.25 +0.07 26 0 181 0
30DEC26 37.00 P 0.42 0.42 0.42 0.39 +0.11 26 2 41 0
30DEC26 38.00 P 0.00 0.00 0.00 0.57 +0.15 26 0 125 0
30DEC26 39.00 P 0.62 0.62 0.62 0.79 +0.18 26 2 493 +2
30DEC26 40.00 P 0.00 0.00 0.00 1.06 +0.23 26 0 599 0
30DEC26 41.00 P 1.37 1.40 1.37 1.40 +0.28 26 33 659 0
30DEC26 42.00 P 0.00 0.00 0.00 1.82 +0.33 25 0 185 0
30DEC26 43.00 P 2.41 2.41 2.34 2.30 +0.40 25 53 417 +45
30DEC26 44.00 P 2.87 2.87 2.87 2.86 +0.46 25 14 169 +14
30DEC26 45.00 P 3.68 3.68 3.68 3.48 +0.53 25 15 349 0
30DEC26 46.00 P 0.00 0.00 0.00 4.27 +0.67 26 0 223 0
30DEC26 47.00 P 0.00 0.00 0.00 5.02 +0.66 26 0 150 0
30DEC26 48.00 P 0.00 0.00 0.00 5.83 +0.71 26 0 215 0
30DEC26 49.00 P 0.00 0.00 0.00 6.67 +0.74 26 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 7.55 +0.78 26 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.91 +0.90 27 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.38 +0.97 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.87 +0.98 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.37 +0.99 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.87 +0.99 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.37 +0.99 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.86 +0.99 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.36 +0.99 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.12 +0.03 27 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.18 +0.05 27 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.26 +0.06 26 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.37 +0.08 27 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.51 +0.10 27 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.67 +0.11 26 0 103 0
30MAR27 37.00 P 0.00 0.00 0.00 0.86 +0.15 26 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.10 +0.18 26 0 37 0
30MAR27 39.00 P 0.00 0.00 0.00 1.41 +0.23 26 0 34 0
30MAR27 40.00 P 0.00 0.00 0.00 1.75 +0.27 26 0 226 0
30MAR27 41.00 P 0.00 0.00 0.00 2.13 +0.29 26 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 2.58 +0.36 26 0 676 0
30MAR27 43.00 P 0.00 0.00 0.00 3.07 +0.39 26 0 1,097 0
30MAR27 44.00 P 0.00 0.00 0.00 3.60 +0.43 25 0 52 0
30MAR27 45.00 P 0.00 0.00 0.00 4.20 +0.49 25 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 4.84 +0.52 25 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 5.67 +0.71 26 0 147 0
30MAR27 48.00 P 0.00 0.00 0.00 6.39 +0.61 26 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 7.17 +0.66 26 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 7.98 +0.69 26 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 10.13 +0.81 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.45 +0.88 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.89 +0.96 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.37 +0.98 30 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.87 +0.99 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.37 +0.99 36 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.86 +0.99 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.36 +0.98 41 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.37 +0.10 28 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.49 +0.12 28 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.61 +0.11 28 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.79 +0.16 28 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 1.03 +0.20 28 0 47 0
29JUN27 36.00 P 1.10 1.10 1.10 1.25 +0.26 28 2 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.49 +0.27 28 0 28 0
29JUN27 38.00 P 0.00 0.00 0.00 1.80 +0.31 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.15 +0.35 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.53 +0.38 28 0 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.95 +0.42 28 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 3.57 +0.51 29 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 4.10 +0.52 29 0 105 0
29JUN27 44.00 P 0.00 0.00 0.00 4.59 +0.49 28 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 5.16 +0.53 28 0 495 0
29JUN27 46.00 P 0.00 0.00 0.00 5.80 +0.62 28 0 301 0
29JUN27 47.00 P 0.00 0.00 0.00 6.44 +0.63 28 0 435 0
29JUN27 48.00 P 0.00 0.00 0.00 7.15 +0.78 28 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 7.73 +0.65 27 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.48 +0.67 27 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 10.51 +0.75 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.68 +0.82 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.98 +0.88 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.40 +0.95 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.87 +0.97 30 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.37 +0.99 32 0 0 0
29SEP27 35.00 P 1.40 1.40 1.35 1.30 +0.17 28 11 13 +11
29SEP27 36.00 P 0.00 0.00 0.00 1.56 +0.18 28 0 46 0
29SEP27 37.00 P 0.00 0.00 0.00 1.89 +0.24 28 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 2.22 +0.24 28 0 103 0
29SEP27 39.00 P 0.00 0.00 0.00 2.61 +0.30 28 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 3.02 +0.30 28 0 41 0
29SEP27 41.00 P 0.00 0.00 0.00 3.48 +0.36 28 0 69 0
29SEP27 42.00 P 0.00 0.00 0.00 3.97 +0.39 28 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 4.50 +0.41 28 0 32 0
29SEP27 44.00 P 0.00 0.00 0.00 5.07 +0.47 28 0 170 0
29SEP27 45.00 P 0.00 0.00 0.00 5.65 +0.49 28 0 163 0
29SEP27 46.00 P 0.00 0.00 0.00 6.27 +0.50 28 0 210 0
29SEP27 47.00 P 0.00 0.00 0.00 6.96 +0.56 28 0 75 0
29SEP27 48.00 P 0.00 0.00 0.00 7.65 +0.57 29 0 35 0
29SEP27 49.00 P 0.00 0.00 0.00 8.39 +0.61 29 0 30 0
29SEP27 50.00 P 0.00 0.00 0.00 9.13 +0.64 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.07 +0.70 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.13 +0.77 29 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.28 +0.80 29 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.54 +0.87 29 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.93 +0.93 29 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.38 +0.97 30 0 0 0
TOTAL PUT 2,374 34,211 +182
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$ 9.330
29SEP26 4.80 C 0.00 0.00 0.00 4.53 -0.06 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.43 -0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.33 -0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.08 -0.06 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.83 -0.06 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.58 -0.06 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.33 -0.02 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.08 -0.01 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.83 -0.07 0 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.58 -0.06 0 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 2.33 -0.06 0 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 2.08 -0.06 0 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 1.83 -0.06 0 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 1.58 -0.01 0 0 1,003 0
29SEP26 8.00 C 0.00 0.00 0.00 1.33 -0.01 0 0 1,055 0
29SEP26 8.25 C 1.00 1.00 1.00 1.08 -0.02 0 1 912 -1
29SEP26 8.50 C 0.00 0.00 0.00 0.83 -0.02 0 0 1,075 0
29SEP26 8.75 C 0.00 0.00 0.00 0.59 -0.02 37 0 2,029 0
29SEP26 9.00 C 0.00 0.00 0.00 0.36 -0.02 34 4 3,496 0
29SEP26 9.25 C 0.17 0.17 0.17 0.19 -0.03 37 15 1,283 +15
29SEP26 9.50 C 0.07 0.07 0.07 0.08 -0.03 37 194 1,653 -57
29SEP26 9.75 C 0.02 0.03 0.02 0.03 -0.02 39 38 1,749 +28
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 2,620 0
29SEP26 10.50 C 0.01 0.01 0.01 0.01 0.00 63 7 1,126 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,926 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 101 0 621 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 117 0 505 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 133 0 775 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 148 0 438 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 162 0 786 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 175 0 439 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 188 0 305 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 200 0 136 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 211 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 222 0 295 0
29OCT26 4.90 C 0.00 0.00 0.00 4.44 -0.03 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.34 -0.05 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.09 -0.08 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.84 -0.05 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.59 -0.06 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.34 -0.04 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.09 -0.05 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.84 -0.06 0 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.59 -0.09 0 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 2.35 -0.04 49 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 2.10 -0.04 43 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.86 -0.04 45 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.59 -0.07 0 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.35 -0.08 27 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 1.14 -0.04 36 0 237 0
29OCT26 8.50 C 0.00 0.00 0.00 0.95 -0.02 40 0 494 0
29OCT26 8.75 C 0.72 0.72 0.72 0.77 -0.02 40 1 752 0
29OCT26 9.00 C 0.60 0.60 0.60 0.62 -0.02 42 15 828 0
29OCT26 9.25 C 0.00 0.00 0.00 0.48 -0.03 41 0 624 0
29OCT26 9.50 C 0.33 0.37 0.33 0.37 -0.03 42 7 1,370 +3
29OCT26 9.75 C 0.28 0.28 0.28 0.28 -0.02 42 1 1,179 0
29OCT26 10.00 C 0.20 0.21 0.20 0.22 -0.01 44 11 1,070 +5
29OCT26 10.50 C 0.13 0.13 0.12 0.12 -0.01 44 57 934 +34
29OCT26 11.00 C 0.08 0.08 0.08 0.06 -0.01 44 40 958 +40
29OCT26 11.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 461 0
29OCT26 12.00 C 0.00 0.00 0.00 0.02 0.00 47 0 606 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 355 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 429 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 295 0
27NOV26 6.00 C 0.00 0.00 0.00 3.34 -0.06 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.09 -0.08 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.85 -0.06 52 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.60 -0.08 47 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.36 -0.06 47 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.10 -0.09 37 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.89 -0.01 46 0 1,500 0
27NOV26 7.75 C 0.00 0.00 0.00 1.65 -0.09 42 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.44 -0.10 42 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.25 -0.09 43 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 1.12 -0.01 47 0 105 0
27NOV26 8.75 C 0.93 0.93 0.93 0.93 -0.02 44 15 158 0
27NOV26 9.00 C 0.00 0.00 0.00 0.80 -0.02 45 0 520 0
27NOV26 9.25 C 0.00 0.00 0.00 0.68 -0.02 45 0 470 0
27NOV26 9.50 C 0.56 0.57 0.56 0.58 -0.02 46 210 707 +200
27NOV26 9.75 C 0.00 0.00 0.00 0.49 -0.02 46 0 796 0
27NOV26 10.00 C 0.40 0.40 0.40 0.41 -0.02 46 1 818 -1
27NOV26 10.50 C 0.27 0.27 0.27 0.30 0.00 48 2 661 0
27NOV26 11.00 C 0.00 0.00 0.00 0.20 -0.01 47 0 579 0
27NOV26 11.50 C 0.00 0.00 0.00 0.13 -0.01 47 0 1,167 0
27NOV26 12.00 C 0.00 0.00 0.00 0.09 0.00 48 0 325 0
27NOV26 12.50 C 0.00 0.00 0.00 0.06 0.00 48 0 204 0
27NOV26 13.00 C 0.00 0.00 0.00 0.04 0.00 48 0 400 0
27NOV26 13.50 C 0.00 0.00 0.00 0.03 0.00 50 0 575 0
27NOV26 14.00 C 0.00 0.00 0.00 0.02 0.00 50 0 549 0
30DEC26 4.80 C 0.00 0.00 0.00 4.54 -0.06 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.44 -0.05 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.34 -0.05 0 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 4.09 -0.08 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.84 -0.06 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.59 -0.07 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.34 -0.06 0 0 13 0
30DEC26 6.25 C 0.00 0.00 0.00 3.10 -0.07 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.85 -0.06 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.60 -0.08 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.36 -0.09 40 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 2.14 -0.10 43 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.93 -0.10 44 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.73 -0.09 44 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.56 -0.08 45 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.38 -0.07 44 0 513 0
30DEC26 8.50 C 0.00 0.00 0.00 1.23 -0.03 45 0 674 0
30DEC26 8.75 C 0.00 0.00 0.00 1.09 -0.02 45 0 786 0
30DEC26 9.00 C 0.00 0.00 0.00 0.96 -0.02 45 0 339 0
30DEC26 9.25 C 0.00 0.00 0.00 0.84 -0.02 45 0 505 0
30DEC26 9.50 C 0.00 0.00 0.00 0.74 -0.02 45 0 1,343 0
30DEC26 9.75 C 0.00 0.00 0.00 0.65 -0.02 46 0 989 0
30DEC26 10.00 C 0.55 0.55 0.55 0.57 -0.01 46 1 587 +1
30DEC26 10.50 C 0.41 0.42 0.41 0.44 -0.02 47 6 1,495 -4
30DEC26 11.00 C 0.00 0.00 0.00 0.33 -0.01 47 0 1,142 0
30DEC26 11.50 C 0.00 0.00 0.00 0.24 -0.01 47 0 911 0
30DEC26 12.00 C 0.00 0.00 0.00 0.18 0.00 47 0 1,461 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 0.00 47 0 820 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 215 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 0.00 47 0 325 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 0.00 47 0 181 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 0.00 48 0 156 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 0.00 49 0 1,181 0
30MAR27 4.80 C 0.00 0.00 0.00 4.54 -0.06 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.44 -0.05 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.34 -0.05 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.09 -0.08 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.85 -0.07 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.59 -0.07 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.37 -0.11 45 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 3.16 -0.10 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.95 -0.05 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.76 -0.08 48 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.57 -0.07 48 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.37 -0.09 46 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 2.20 -0.08 47 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 2.04 -0.07 47 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 1.88 -0.03 47 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.73 -0.07 46 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.59 -0.07 46 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.46 -0.02 46 0 389 0
30MAR27 9.00 C 0.00 0.00 0.00 1.35 -0.01 46 0 405 0
30MAR27 9.25 C 0.00 0.00 0.00 1.24 -0.01 47 0 267 0
30MAR27 9.50 C 0.00 0.00 0.00 1.14 -0.01 47 0 208 0
30MAR27 9.75 C 0.00 0.00 0.00 1.04 -0.01 47 0 255 0
30MAR27 10.00 C 0.93 0.93 0.93 0.96 0.00 47 1 818 0
30MAR27 10.50 C 0.00 0.00 0.00 0.81 -0.01 47 0 597 0
30MAR27 11.00 C 0.00 0.00 0.00 0.68 -0.01 48 0 96 0
30MAR27 11.50 C 0.00 0.00 0.00 0.56 -0.01 47 0 328 0
30MAR27 12.00 C 0.46 0.46 0.46 0.46 -0.01 47 5 48 +5
30MAR27 12.50 C 0.00 0.00 0.00 0.38 -0.01 47 0 165 0
30MAR27 13.00 C 0.00 0.00 0.00 0.31 -0.01 47 0 94 0
30MAR27 13.50 C 0.00 0.00 0.00 0.26 0.00 47 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 0.00 47 0 152 0
30MAR27 14.50 C 0.00 0.00 0.00 0.17 0.00 47 0 379 0
29JUN27 4.80 C 0.00 0.00 0.00 4.55 -0.05 47 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.46 -0.05 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.37 -0.06 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.15 -0.06 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.93 -0.06 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.72 -0.06 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.52 -0.05 48 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.32 -0.06 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.13 -0.09 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.95 -0.08 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.76 -0.10 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.59 -0.09 46 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.42 -0.10 46 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.27 -0.09 46 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 2.13 -0.08 46 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 1.99 -0.08 46 0 20 0
29JUN27 8.50 C 0.00 0.00 0.00 1.86 -0.04 46 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.74 -0.02 46 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.62 -0.03 46 0 15 0
29JUN27 9.25 C 1.47 1.47 1.47 1.53 -0.01 46 15 30 +15
29JUN27 9.50 C 0.00 0.00 0.00 1.42 -0.03 46 0 172 0
29JUN27 9.75 C 0.00 0.00 0.00 1.40 -0.03 49 0 195 0
29JUN27 10.00 C 0.00 0.00 0.00 1.30 +0.04 48 0 152 0
29JUN27 10.50 C 1.07 1.07 1.07 1.12 0.00 48 3 244 0
29JUN27 11.00 C 0.00 0.00 0.00 0.98 0.00 48 0 202 0
29JUN27 11.50 C 0.00 0.00 0.00 0.86 0.00 48 0 37 0
29JUN27 12.00 C 0.00 0.00 0.00 0.75 -0.02 48 0 55 0
29JUN27 12.50 C 0.00 0.00 0.00 0.65 -0.03 48 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.56 -0.03 48 0 15 0
29JUN27 13.50 C 0.00 0.00 0.00 0.49 -0.02 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.42 -0.02 48 0 2 0
29SEP27 6.50 C 0.00 0.00 0.00 3.23 -0.10 44 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.06 -0.09 44 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.90 -0.08 45 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.74 -0.08 44 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.59 -0.08 45 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.45 -0.08 45 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.32 -0.07 45 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.19 -0.07 45 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.10 -0.03 46 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.97 -0.02 45 0 16 0
29SEP27 9.00 C 0.00 0.00 0.00 1.86 -0.02 46 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.75 -0.02 46 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.66 -0.02 46 0 0 0
29SEP27 9.75 C 1.47 1.47 1.47 1.57 -0.02 46 1 4 0
29SEP27 10.00 C 0.00 0.00 0.00 1.48 -0.02 46 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.33 -0.01 46 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 1.20 -0.01 47 0 23 0
29SEP27 11.50 C 1.04 1.04 1.04 1.08 -0.02 47 3 3 +3
29SEP27 12.00 C 0.00 0.00 0.00 0.98 -0.01 48 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.89 -0.01 48 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.79 -0.02 48 0 16 0
29SEP27 13.50 C 0.00 0.00 0.00 0.70 -0.01 48 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.63 -0.01 48 0 2 0
TOTAL CALL 654 69,127 +286
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 290 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 282 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 274 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 254 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 235 0 658 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 217 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 200 0 708 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 184 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 168 0 865 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 153 0 1,001 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 138 0 2,907 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 123 0 1,077 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 108 0 1,212 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 94 0 1,316 0
29SEP26 8.00 P 0.01 0.01 0.01 0.01 0.00 81 10 1,208 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 3,992 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,781 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 39 0 1,454 0
29SEP26 9.00 P 0.07 0.07 0.07 0.04 -0.02 39 15 1,555 0
29SEP26 9.25 P 0.20 0.20 0.13 0.11 -0.02 38 250 1,083 -135
29SEP26 9.50 P 0.26 0.27 0.26 0.26 -0.02 41 4 473 -4
29SEP26 9.75 P 0.00 0.00 0.00 0.46 -0.01 44 0 498 0
29SEP26 10.00 P 0.00 0.00 0.00 0.67 -0.01 0 0 392 0
29SEP26 10.50 P 0.00 0.00 0.00 1.21 +0.05 87 0 91 0
29SEP26 11.00 P 0.00 0.00 0.00 1.71 +0.05 111 0 80 0
29SEP26 11.50 P 0.00 0.00 0.00 2.21 +0.05 133 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.71 +0.05 153 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.21 +0.05 172 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.71 +0.05 189 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.21 +0.04 206 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.71 +0.05 221 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.21 +0.05 237 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.71 +0.05 252 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.21 +0.05 265 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.71 +0.05 277 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 118 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 140 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 103 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 602 0
29OCT26 6.75 P 0.02 0.02 0.02 0.01 0.00 50 50 388 0
29OCT26 7.00 P 0.03 0.03 0.03 0.01 -0.01 45 50 587 -50
29OCT26 7.25 P 0.04 0.04 0.04 0.02 -0.01 45 50 1,135 0
29OCT26 7.50 P 0.05 0.05 0.05 0.04 0.00 46 15 851 0
29OCT26 7.75 P 0.00 0.00 0.00 0.06 -0.01 44 0 532 0
29OCT26 8.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 567 0
29OCT26 8.25 P 0.00 0.00 0.00 0.14 -0.02 43 0 341 0
29OCT26 8.50 P 0.22 0.22 0.22 0.21 -0.02 43 5 535 0
29OCT26 8.75 P 0.32 0.32 0.32 0.30 -0.01 44 5 921 0
29OCT26 9.00 P 0.44 0.44 0.42 0.41 -0.02 44 6 704 0
29OCT26 9.25 P 0.00 0.00 0.00 0.55 -0.01 45 0 707 0
29OCT26 9.50 P 0.00 0.00 0.00 0.70 0.00 45 0 496 0
29OCT26 9.75 P 0.00 0.00 0.00 0.87 0.00 46 0 218 0
29OCT26 10.00 P 0.00 0.00 0.00 1.06 0.00 47 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 1.47 -0.01 48 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 1.93 +0.01 52 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 2.42 +0.06 59 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 2.91 +0.07 65 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.39 +0.11 68 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.88 +0.11 72 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.37 +0.11 75 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.87 +0.11 81 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 0.00 50 0 89 0
27NOV26 6.50 P 0.00 0.00 0.00 0.03 0.00 49 0 154 0
27NOV26 6.75 P 0.00 0.00 0.00 0.04 0.00 47 0 600 0
27NOV26 7.00 P 0.08 0.08 0.08 0.06 -0.01 47 50 800 0
27NOV26 7.25 P 0.00 0.00 0.00 0.09 0.00 47 0 344 0
27NOV26 7.50 P 0.00 0.00 0.00 0.13 0.00 47 0 7,839 0
27NOV26 7.75 P 0.00 0.00 0.00 0.18 0.00 47 0 10,556 0
27NOV26 8.00 P 0.00 0.00 0.00 0.24 -0.01 47 0 632 0
27NOV26 8.25 P 0.00 0.00 0.00 0.32 0.00 48 0 304 0
27NOV26 8.50 P 0.43 0.43 0.43 0.41 0.00 48 1 941 0
27NOV26 8.75 P 0.00 0.00 0.00 0.51 0.00 47 0 760 0
27NOV26 9.00 P 0.00 0.00 0.00 0.62 0.00 47 0 530 0
27NOV26 9.25 P 0.00 0.00 0.00 0.75 0.00 47 0 669 0
27NOV26 9.50 P 0.00 0.00 0.00 0.90 0.00 47 0 315 0
27NOV26 9.75 P 0.00 0.00 0.00 1.06 0.00 47 0 295 0
27NOV26 10.00 P 0.00 0.00 0.00 1.23 -0.01 47 0 55 0
27NOV26 10.50 P 0.00 0.00 0.00 1.64 +0.09 51 0 15 0
27NOV26 11.00 P 0.00 0.00 0.00 2.05 +0.07 51 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.49 +0.09 53 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.96 +0.10 56 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.43 +0.07 58 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.91 +0.10 60 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.39 +0.07 61 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.88 +0.10 64 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 55 0 764 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 48 0 176 0
30DEC26 6.00 P 0.05 0.05 0.05 0.03 0.00 48 25 566 +25
30DEC26 6.25 P 0.00 0.00 0.00 0.04 -0.01 46 0 974 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 0.00 47 0 933 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 0.00 47 0 859 0
30DEC26 7.00 P 0.00 0.00 0.00 0.12 -0.01 46 0 528 0
30DEC26 7.25 P 0.00 0.00 0.00 0.16 -0.01 46 0 10,394 0
30DEC26 7.50 P 0.00 0.00 0.00 0.22 0.00 47 0 189 0
30DEC26 7.75 P 0.00 0.00 0.00 0.28 -0.01 47 0 373 0
30DEC26 8.00 P 0.00 0.00 0.00 0.34 -0.02 46 0 532 0
30DEC26 8.25 P 0.00 0.00 0.00 0.45 +0.01 47 0 813 0
30DEC26 8.50 P 0.00 0.00 0.00 0.54 0.00 47 0 1,136 0
30DEC26 8.75 P 0.00 0.00 0.00 0.65 0.00 47 0 744 0
30DEC26 9.00 P 0.76 0.76 0.76 0.77 0.00 47 20 1,604 +20
30DEC26 9.25 P 0.00 0.00 0.00 0.90 +0.01 47 0 295 0
30DEC26 9.50 P 0.00 0.00 0.00 1.05 0.00 47 0 196 0
30DEC26 9.75 P 0.00 0.00 0.00 1.20 -0.01 47 0 137 0
30DEC26 10.00 P 0.00 0.00 0.00 1.37 -0.01 47 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 1.74 0.00 48 0 140 0
30DEC26 11.00 P 2.25 2.25 2.25 2.16 +0.09 50 10 70 0
30DEC26 11.50 P 0.00 0.00 0.00 2.59 +0.09 51 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 3.02 +0.08 52 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.49 +0.05 54 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.95 +0.07 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.43 +0.06 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.90 +0.10 57 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 5.38 +0.09 57 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.86 +0.01 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 0.00 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.07 0.00 48 0 51 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 0.00 48 0 66 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 0.00 48 0 335 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 0.00 47 0 219 0
30MAR27 6.50 P 0.00 0.00 0.00 0.20 0.00 48 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.25 0.00 47 0 406 0
30MAR27 7.00 P 0.00 0.00 0.00 0.31 0.00 47 0 110 0
30MAR27 7.25 P 0.00 0.00 0.00 0.38 0.00 47 0 325 0
30MAR27 7.50 P 0.47 0.47 0.47 0.45 0.00 47 45 648 +45
30MAR27 7.75 P 0.00 0.00 0.00 0.54 +0.01 47 0 6,172 0
30MAR27 8.00 P 0.00 0.00 0.00 0.63 +0.01 47 0 6,573 0
30MAR27 8.25 P 0.00 0.00 0.00 0.73 +0.01 47 0 709 0
30MAR27 8.50 P 0.00 0.00 0.00 0.83 +0.01 47 0 297 0
30MAR27 8.75 P 0.00 0.00 0.00 0.95 0.00 47 0 220 0
30MAR27 9.00 P 0.00 0.00 0.00 1.08 +0.01 47 0 580 0
30MAR27 9.25 P 0.00 0.00 0.00 1.22 +0.01 47 0 351 0
30MAR27 9.50 P 0.00 0.00 0.00 1.36 0.00 47 0 237 0
30MAR27 9.75 P 0.00 0.00 0.00 1.51 0.00 47 0 125 0
30MAR27 10.00 P 0.00 0.00 0.00 1.68 +0.01 47 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.04 +0.08 48 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 2.41 +0.06 48 0 25 0
30MAR27 11.50 P 0.00 0.00 0.00 2.82 +0.07 49 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 3.23 +0.07 50 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.66 +0.09 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.08 +0.03 50 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.55 +0.08 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.01 +0.10 52 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.48 +0.10 53 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.06 -0.01 47 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.07 -0.01 47 0 70 0
29JUN27 5.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 221 0
29JUN27 5.25 P 0.00 0.00 0.00 0.11 -0.01 48 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.14 -0.01 48 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.18 -0.01 47 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.23 -0.01 48 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.28 -0.02 48 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.34 -0.01 48 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.41 -0.02 48 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.49 -0.01 48 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.57 -0.02 48 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 0.66 -0.02 48 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.76 -0.01 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.87 -0.02 48 0 41 0
29JUN27 8.25 P 0.00 0.00 0.00 0.98 -0.01 48 0 77 0
29JUN27 8.50 P 0.00 0.00 0.00 1.10 -0.01 48 0 5 0
29JUN27 8.75 P 0.00 0.00 0.00 1.23 0.00 48 0 195 0
29JUN27 9.00 P 0.00 0.00 0.00 1.36 0.00 48 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.50 0.00 48 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.65 0.00 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.81 0.00 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.98 +0.01 49 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.31 -0.02 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.67 0.00 49 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.07 +0.07 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.45 +0.06 50 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 3.88 +0.07 51 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.29 +0.08 51 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.73 +0.08 52 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.16 +0.09 52 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.47 -0.01 48 0 11 0
29SEP27 6.75 P 0.00 0.00 0.00 0.55 0.00 48 0 20 0
29SEP27 7.00 P 0.00 0.00 0.00 0.63 -0.01 48 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 0.73 -0.01 48 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.82 -0.01 48 0 2 0
29SEP27 7.75 P 0.00 0.00 0.00 0.93 -0.01 48 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 1.05 -0.01 48 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 1.16 -0.01 48 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 1.29 -0.01 48 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.43 0.00 48 0 41 0
29SEP27 9.00 P 0.00 0.00 0.00 1.57 0.00 49 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.71 0.00 49 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.86 0.00 49 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.02 0.00 49 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.18 0.00 49 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.52 0.00 49 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.87 +0.03 49 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 3.25 +0.03 50 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.64 +0.04 50 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 4.05 +0.05 51 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.46 +0.05 51 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.89 +0.06 52 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.32 +0.07 52 0 0 0
TOTAL PUT 611 104,862 -99
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$ 8.400
29SEP26 4.70 C 0.00 0.00 0.00 3.70 -0.10 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.60 -0.10 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.50 -0.10 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.40 -0.10 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.15 -0.10 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.90 -0.10 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.65 -0.10 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.40 -0.10 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.15 -0.10 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.90 -0.10 0 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 1.65 -0.10 0 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 1.40 -0.10 0 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 1.15 -0.10 0 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.90 -0.10 0 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.65 -0.10 0 0 837 0
29SEP26 8.00 C 0.00 0.00 0.00 0.40 -0.10 0 0 728 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 -0.09 19 0 492 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.05 19 0 900 0
29SEP26 8.75 C 0.01 0.01 0.01 0.01 0.00 28 4 466 -4
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 222 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.61 -0.10 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.51 -0.10 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.41 -0.10 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.16 -0.10 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.92 -0.09 60 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.66 -0.10 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.41 -0.10 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.17 -0.09 40 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.92 -0.09 34 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.67 -0.08 28 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.42 -0.08 21 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.17 -0.08 0 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.93 -0.09 21 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.69 -0.10 19 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.48 -0.09 20 0 145 0
29OCT26 8.25 C 0.00 0.00 0.00 0.31 -0.07 20 0 425 0
29OCT26 8.50 C 0.15 0.15 0.15 0.18 -0.05 21 90 656 +90
29OCT26 8.75 C 0.00 0.00 0.00 0.10 -0.03 21 0 844 0
29OCT26 9.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 698 0
29OCT26 9.25 C 0.00 0.00 0.00 0.02 -0.01 21 0 45 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 115 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 198 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.42 -0.09 65 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.17 -0.09 58 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.92 -0.09 52 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.67 -0.09 45 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.42 -0.09 39 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.17 -0.09 32 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.92 -0.09 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.67 -0.08 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.42 -0.08 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.18 -0.07 24 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.93 -0.10 19 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.71 -0.09 21 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.51 -0.08 21 0 55 0
27NOV26 8.25 C 0.00 0.00 0.00 0.34 -0.08 21 0 375 0
27NOV26 8.50 C 0.21 0.21 0.19 0.22 -0.04 22 70 1,179 -15
27NOV26 8.75 C 0.13 0.13 0.12 0.13 -0.03 21 90 458 0
27NOV26 9.00 C 0.10 0.10 0.10 0.07 -0.03 21 1 269 -1
27NOV26 9.25 C 0.00 0.00 0.00 0.04 -0.01 22 0 15 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 180 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.61 -0.10 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.52 -0.09 61 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.42 -0.09 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.17 -0.09 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.92 -0.09 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.67 -0.09 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.42 -0.09 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.17 -0.10 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.92 -0.09 0 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.67 -0.08 0 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.42 -0.08 0 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.18 -0.08 22 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.94 -0.10 20 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.73 -0.08 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.54 -0.07 21 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.39 -0.05 22 0 75 0
30DEC26 8.50 C 0.25 0.27 0.25 0.28 -0.05 22 75 222 +45
30DEC26 8.75 C 0.17 0.18 0.17 0.18 -0.05 21 30 160 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 -0.03 22 0 235 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.02 22 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 106 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 360 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 180 0
30MAR27 4.80 C 0.00 0.00 0.00 3.61 -0.10 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.52 -0.09 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.42 -0.09 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.17 -0.09 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.92 -0.09 38 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.67 -0.09 34 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.42 -0.09 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.17 -0.10 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.92 -0.09 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.67 -0.08 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.42 -0.10 0 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.21 -0.09 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.00 -0.07 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.84 -0.06 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.68 -0.05 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.53 -0.03 21 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.42 -0.04 21 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.33 -0.01 22 0 415 0
30MAR27 9.00 C 0.00 0.00 0.00 0.25 -0.03 21 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.19 -0.02 21 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.14 -0.02 21 0 145 0
30MAR27 9.75 C 0.00 0.00 0.00 0.11 -0.01 22 0 375 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 210 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 330 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.61 -0.10 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.52 -0.09 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.42 -0.09 40 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.17 -0.09 36 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.92 -0.09 32 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.67 -0.09 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.42 -0.09 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.17 -0.10 22 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.92 -0.09 18 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.70 -0.09 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.50 -0.09 23 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.30 -0.09 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.11 -0.08 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.96 -0.07 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.81 -0.07 22 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.68 -0.05 22 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.56 -0.05 22 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.46 -0.05 21 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.39 -0.03 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.32 -0.03 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.26 -0.03 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.22 -0.02 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.17 -0.02 22 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 0.11 -0.01 22 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.42 -0.09 20 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.17 -0.10 17 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.94 -0.10 20 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.74 -0.09 21 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.54 -0.09 21 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.35 -0.09 20 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.22 -0.04 22 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.04 -0.06 21 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.90 -0.06 21 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.78 -0.05 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.67 -0.05 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.57 -0.05 21 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.49 -0.04 21 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.41 -0.04 21 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.35 -0.03 21 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.30 -0.03 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 2 0
TOTAL CALL 360 17,163 +115
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 260 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 235 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 196 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 178 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 161 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 143 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 127 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 110 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 1,475 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 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 33 0 458 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 20 0 848 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 +0.03 16 0 294 0
29SEP26 8.75 P 0.00 0.00 0.00 0.35 +0.08 0 0 90 0
29SEP26 9.00 P 0.00 0.00 0.00 0.60 +0.09 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.85 +0.09 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.10 +0.09 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.39 +0.11 106 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.64 +0.11 119 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.14 +0.11 143 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.64 +0.11 165 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.14 +0.11 186 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 83 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 67 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 56 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29OCT26 7.75 P 0.00 0.00 0.00 0.03 +0.01 22 0 71 0
29OCT26 8.00 P 0.06 0.06 0.06 0.06 0.00 20 5 5 +5
29OCT26 8.25 P 0.16 0.16 0.15 0.14 +0.03 21 30 558 -30
29OCT26 8.50 P 0.00 0.00 0.00 0.25 +0.04 20 0 230 0
29OCT26 8.75 P 0.00 0.00 0.00 0.43 +0.05 21 0 165 0
29OCT26 9.00 P 0.00 0.00 0.00 0.62 +0.07 19 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.85 +0.08 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.10 +0.09 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.39 +0.11 39 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.64 +0.11 43 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.14 +0.11 52 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.64 +0.11 60 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.14 +0.11 67 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 180 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 31 0
27NOV26 7.75 P 0.00 0.00 0.00 0.12 +0.02 22 0 366 0
27NOV26 8.00 P 0.22 0.22 0.20 0.20 +0.03 21 45 361 +45
27NOV26 8.25 P 0.32 0.33 0.31 0.31 +0.03 20 60 238 +60
27NOV26 8.50 P 0.00 0.00 0.00 0.47 +0.05 21 0 45 0
27NOV26 8.75 P 0.00 0.00 0.00 0.66 +0.07 21 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.86 +0.08 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.09 +0.09 22 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.34 +0.09 25 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.58 +0.09 27 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.83 +0.10 30 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.32 +0.10 32 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.82 +0.10 38 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.32 +0.11 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 0.00 23 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 0.00 22 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 +0.01 21 0 45 0
30DEC26 7.75 P 0.17 0.17 0.17 0.17 +0.02 21 30 190 0
30DEC26 8.00 P 0.00 0.00 0.00 0.26 +0.03 21 0 77 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 +0.03 21 0 94 0
30DEC26 8.50 P 0.00 0.00 0.00 0.52 +0.05 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.70 +0.06 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.90 +0.07 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.11 +0.08 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.36 +0.09 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.59 +0.09 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.83 +0.10 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.33 +0.11 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.82 +0.10 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.32 +0.11 37 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 33 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 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 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 0.00 21 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 +0.01 21 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.09 +0.02 22 0 63 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.20 +0.03 22 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 0.27 +0.03 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.36 +0.02 20 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.48 +0.03 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.62 +0.04 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.79 +0.05 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.97 +0.05 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.17 +0.08 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.40 +0.08 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.62 +0.09 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.85 +0.09 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.33 +0.10 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.82 +0.10 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.32 +0.10 29 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.03 0.00 23 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.07 0.00 22 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.11 +0.01 22 0 160 0
29JUN27 7.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 0.22 +0.02 23 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.30 +0.03 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.39 +0.03 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.50 +0.03 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.62 +0.04 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.76 +0.04 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.92 +0.05 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.07 +0.03 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.29 +0.07 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.49 +0.08 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.69 +0.08 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.91 +0.09 24 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.35 +0.09 24 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.83 +0.10 25 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.32 +0.10 26 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.27 +0.02 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.35 +0.02 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.45 +0.03 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.56 +0.03 22 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.69 +0.04 22 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.83 +0.04 22 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.99 +0.05 23 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.16 +0.06 23 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.34 +0.06 23 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.54 +0.07 24 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.74 +0.07 24 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.96 +0.08 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.39 +0.08 24 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.85 +0.10 25 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.33 +0.10 26 0 0 0
TOTAL PUT 170 12,632 +80
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$ 4.390
29SEP26 3.40 C 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.59 -0.03 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.29 -0.02 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.19 -0.02 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.09 -0.03 0 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 -0.01 18 0 32 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 511 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 407 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 162 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 105 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 69 0 944 0
29SEP26 5.00 C 0.01 0.01 0.01 0.01 0.00 79 6 3,947 -6
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 101 0 3,735 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 122 0 3,042 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 141 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 158 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 175 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 190 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 205 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 219 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 233 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 269 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.00 -0.02 31 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.90 -0.02 25 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.51 -0.02 26 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.41 -0.02 21 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.24 -0.02 21 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.17 -0.01 21 0 32 0
29OCT26 4.40 C 0.00 0.00 0.00 0.12 0.00 22 0 3 0
29OCT26 4.50 C 0.05 0.05 0.05 0.07 -0.01 20 5 99 +5
29OCT26 4.60 C 0.00 0.00 0.00 0.05 0.00 22 0 957 0
29OCT26 4.70 C 0.00 0.00 0.00 0.03 0.00 22 0 2,220 0
29OCT26 4.80 C 0.00 0.00 0.00 0.02 0.00 24 0 139 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 457 0
29OCT26 5.00 C 0.01 0.01 0.01 0.01 0.00 26 20 558 +2
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 254 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 859 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 643 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 114 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.91 -0.02 24 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.81 -0.03 21 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.71 -0.03 17 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.62 -0.02 23 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.53 -0.02 23 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.43 -0.03 19 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.35 -0.02 20 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.28 -0.02 21 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.21 -0.02 20 0 30 0
27NOV26 4.40 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.12 -0.01 21 0 577 0
27NOV26 4.60 C 0.00 0.00 0.00 0.09 0.00 22 0 130 0
27NOV26 4.70 C 0.00 0.00 0.00 0.06 -0.01 21 0 970 0
27NOV26 4.80 C 0.00 0.00 0.00 0.04 -0.01 21 0 64 0
27NOV26 4.90 C 0.00 0.00 0.00 0.03 0.00 22 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 25 0 423 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 328 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 555 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 800 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.03 -0.02 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.93 -0.02 28 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.83 -0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.73 -0.02 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.64 -0.02 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.55 -0.02 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.47 -0.02 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.38 -0.03 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.32 -0.02 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.21 -0.01 22 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 -0.01 21 0 147 0
30DEC26 4.60 C 0.12 0.12 0.12 0.13 -0.01 22 225 981 +225
30DEC26 4.70 C 0.00 0.00 0.00 0.10 -0.01 22 0 835 0
30DEC26 4.80 C 0.08 0.08 0.08 0.08 0.00 23 50 2,060 +50
30DEC26 4.90 C 0.00 0.00 0.00 0.06 0.00 23 0 1,094 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 10,170 0
30DEC26 5.25 C 0.03 0.03 0.03 0.02 0.00 23 7 1,379 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1,191 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 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 35 0 495 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 885 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 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 49 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 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 1.07 -0.02 27 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.97 -0.02 24 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.88 -0.02 24 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.79 -0.02 23 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.71 -0.02 23 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.63 -0.01 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.55 -0.02 22 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.48 -0.02 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.42 -0.01 22 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.36 -0.01 22 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.31 -0.01 22 0 17 0
30MAR27 4.50 C 0.00 0.00 0.00 0.26 -0.01 22 0 9 0
30MAR27 4.60 C 0.00 0.00 0.00 0.22 -0.01 22 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 -0.02 22 0 24 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 -0.01 22 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.12 -0.02 21 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 563 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 -0.01 22 0 174 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 0.00 23 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 27 0 296 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 29 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 33 0 249 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 765 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 1.10 -0.02 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.01 -0.02 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.92 -0.02 24 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.84 -0.02 24 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.76 -0.02 24 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.69 -0.01 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.61 -0.02 23 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.55 -0.01 24 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.49 -0.01 23 0 46 0
29JUN27 4.30 C 0.00 0.00 0.00 0.43 -0.02 23 0 31 0
29JUN27 4.40 C 0.00 0.00 0.00 0.38 -0.01 23 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.35 0.00 24 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.30 0.00 24 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.26 -0.01 24 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.23 0.00 24 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.20 0.00 24 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.17 0.00 24 0 37 0
29JUN27 5.25 C 0.00 0.00 0.00 0.12 0.00 24 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.08 0.00 24 0 330 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 +0.01 25 0 44 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 0.00 25 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 217 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 147 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 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 1.02 -0.02 24 0 0 0
29SEP27 3.60 C 0.89 0.89 0.89 0.94 -0.01 24 1 43 -1
29SEP27 3.70 C 0.00 0.00 0.00 0.86 -0.01 24 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.78 -0.02 23 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.71 -0.02 23 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.65 -0.01 24 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.59 -0.01 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.54 0.00 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.48 -0.01 24 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.44 0.00 24 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.39 -0.01 24 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.36 -0.02 24 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 25 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.26 0.00 25 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.23 -0.01 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 26 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 0.00 26 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 314 60,519 +275
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 115 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 102 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 89 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 2,943 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 1,212 0
29SEP26 4.30 P 0.01 0.01 0.01 0.01 0.00 22 1 1,753 -1
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 19 0 1,629 0
29SEP26 4.50 P 0.14 0.14 0.14 0.12 +0.02 25 33 907 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 +0.02 38 0 449 0
29SEP26 4.70 P 0.35 0.35 0.34 0.32 +0.03 50 31 4,296 0
29SEP26 4.80 P 0.00 0.00 0.00 0.41 +0.02 0 0 150 -124
29SEP26 4.90 P 0.00 0.00 0.00 0.51 +0.02 0 0 221 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 +0.02 0 0 2,019 0
29SEP26 5.25 P 0.89 0.89 0.89 0.86 +0.02 0 5 150 0
29SEP26 5.50 P 0.00 0.00 0.00 1.11 +0.02 0 0 140 0
29SEP26 5.75 P 0.00 0.00 0.00 1.37 +0.03 144 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.62 +0.03 162 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.87 +0.03 179 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.12 +0.03 194 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.37 +0.03 210 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.62 +0.03 224 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.87 +0.03 239 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.12 +0.03 251 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.37 +0.03 263 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.62 +0.03 275 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.87 +0.03 286 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 30 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 256 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 21 0 1,880 0
29OCT26 4.20 P 0.00 0.00 0.00 0.04 0.00 21 0 178 0
29OCT26 4.30 P 0.08 0.08 0.07 0.07 +0.01 21 21 392 +11
29OCT26 4.40 P 0.13 0.13 0.13 0.12 +0.02 22 2 1,390 +2
29OCT26 4.50 P 0.17 0.17 0.17 0.17 +0.01 20 28 259 +28
29OCT26 4.60 P 0.26 0.26 0.26 0.25 +0.02 22 30 290 +25
29OCT26 4.70 P 0.00 0.00 0.00 0.34 +0.03 25 0 143 0
29OCT26 4.80 P 0.00 0.00 0.00 0.43 +0.02 27 0 420 0
29OCT26 4.90 P 0.00 0.00 0.00 0.52 +0.01 27 0 158 0
29OCT26 5.00 P 0.00 0.00 0.00 0.62 +0.02 31 0 74 0
29OCT26 5.25 P 0.00 0.00 0.00 0.87 +0.03 39 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.12 +0.03 47 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.37 +0.03 54 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.62 +0.03 60 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.87 +0.03 67 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.12 +0.03 73 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.37 +0.03 78 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.62 +0.03 84 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
27NOV26 3.90 P 0.02 0.02 0.02 0.02 0.00 23 10 40 +6
27NOV26 4.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.05 +0.01 22 0 105 0
27NOV26 4.20 P 0.08 0.08 0.07 0.07 +0.01 21 6 488 +6
27NOV26 4.30 P 0.11 0.11 0.10 0.10 +0.01 20 600 3,967 +600
27NOV26 4.40 P 0.00 0.00 0.00 0.15 +0.01 21 0 3,064 0
27NOV26 4.50 P 0.00 0.00 0.00 0.21 +0.01 21 0 109 0
27NOV26 4.60 P 0.00 0.00 0.00 0.28 +0.01 22 0 636 0
27NOV26 4.70 P 0.00 0.00 0.00 0.36 +0.02 23 0 413 0
27NOV26 4.80 P 0.00 0.00 0.00 0.44 +0.02 23 0 73 0
27NOV26 4.90 P 0.00 0.00 0.00 0.53 +0.02 24 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.63 +0.03 27 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.87 +0.03 31 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.12 +0.03 36 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.37 +0.03 42 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.62 +0.03 47 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.87 +0.03 52 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.12 +0.03 56 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.37 +0.03 61 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.62 +0.03 65 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 0.00 22 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 0.00 21 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 376 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 +0.01 21 0 3,373 0
30DEC26 4.20 P 0.10 0.10 0.09 0.10 +0.01 21 75 2,564 +45
30DEC26 4.30 P 0.14 0.14 0.14 0.14 +0.01 21 49 669 +49
30DEC26 4.40 P 0.19 0.19 0.19 0.19 +0.01 22 25 1,276 0
30DEC26 4.50 P 0.24 0.24 0.24 0.24 +0.01 21 2 8,065 -2
30DEC26 4.60 P 0.00 0.00 0.00 0.31 +0.01 22 0 1,271 0
30DEC26 4.70 P 0.00 0.00 0.00 0.37 +0.02 21 0 3,661 0
30DEC26 4.80 P 0.00 0.00 0.00 0.47 +0.02 24 0 400 0
30DEC26 4.90 P 0.00 0.00 0.00 0.55 +0.02 24 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.64 +0.02 25 0 2,357 0
30DEC26 5.25 P 0.88 0.88 0.88 0.88 +0.04 29 5 1,608 +5
30DEC26 5.50 P 0.00 0.00 0.00 1.12 +0.03 31 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.37 +0.03 36 0 319 0
30DEC26 6.00 P 0.00 0.00 0.00 1.62 +0.03 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.87 +0.03 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.12 +0.03 48 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.37 +0.03 52 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.62 +0.03 55 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.87 +0.03 58 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.12 +0.03 61 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.37 +0.03 64 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.62 +0.03 67 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.87 +0.03 70 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.03 0.00 23 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.04 0.00 22 0 8 0
30MAR27 3.80 P 0.00 0.00 0.00 0.05 0.00 21 0 50 0
30MAR27 3.90 P 0.00 0.00 0.00 0.07 0.00 21 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 0.16 +0.01 21 0 291 0
30MAR27 4.30 P 0.00 0.00 0.00 0.20 +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 0.00 21 0 326 0
30MAR27 4.60 P 0.00 0.00 0.00 0.37 +0.01 22 0 146 0
30MAR27 4.70 P 0.00 0.00 0.00 0.44 +0.02 22 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.51 +0.01 22 0 439 0
30MAR27 4.90 P 0.00 0.00 0.00 0.59 +0.01 23 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.67 +0.01 23 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.90 +0.02 26 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.14 +0.02 28 0 33 0
30MAR27 5.75 P 0.00 0.00 0.00 1.40 +0.02 34 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 1.62 +0.03 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.87 +0.03 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.12 +0.03 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.37 +0.03 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.62 +0.03 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.87 +0.03 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.12 +0.03 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.37 +0.03 51 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.62 +0.03 53 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.05 0.00 22 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 0.00 23 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.12 +0.01 23 0 495 0
29JUN27 3.90 P 0.11 0.11 0.11 0.15 +0.01 23 2 23 +2
29JUN27 4.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 330 0
29JUN27 4.10 P 0.00 0.00 0.00 0.22 +0.01 23 0 18 0
29JUN27 4.20 P 0.00 0.00 0.00 0.26 +0.01 23 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.31 +0.02 23 0 2 0
29JUN27 4.40 P 0.34 0.34 0.33 0.36 +0.02 23 20 452 -20
29JUN27 4.50 P 0.00 0.00 0.00 0.42 +0.02 23 0 178 0
29JUN27 4.60 P 0.00 0.00 0.00 0.47 +0.01 22 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.54 +0.02 23 0 324 0
29JUN27 4.80 P 0.00 0.00 0.00 0.60 +0.02 22 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.67 +0.02 22 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.74 +0.02 22 0 176 0
29JUN27 5.25 P 0.00 0.00 0.00 0.94 +0.02 22 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 1.16 +0.03 22 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.40 +0.02 24 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.62 +0.03 23 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.87 +0.03 26 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.12 +0.03 29 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.37 +0.03 32 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.62 +0.03 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.87 +0.03 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.12 +0.03 39 0 0 0
29SEP27 3.50 P 0.09 0.09 0.09 0.09 0.00 24 1 1 +1
29SEP27 3.60 P 0.11 0.11 0.11 0.12 +0.01 25 1 7 +1
29SEP27 3.70 P 0.00 0.00 0.00 0.15 +0.01 25 0 1 0
29SEP27 3.80 P 0.00 0.00 0.00 0.17 0.00 24 0 13 0
29SEP27 3.90 P 0.00 0.00 0.00 0.21 +0.01 25 0 1 0
29SEP27 4.00 P 0.23 0.23 0.23 0.25 +0.01 25 2 23 +2
29SEP27 4.10 P 0.00 0.00 0.00 0.30 +0.02 25 0 5 0
29SEP27 4.20 P 0.00 0.00 0.00 0.34 +0.01 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.39 +0.01 25 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.45 +0.02 26 0 60 0
29SEP27 4.50 P 0.00 0.00 0.00 0.51 +0.02 26 0 128 0
29SEP27 4.60 P 0.00 0.00 0.00 0.57 +0.02 26 0 39 0
29SEP27 4.70 P 0.00 0.00 0.00 0.64 +0.02 26 0 30 0
29SEP27 4.80 P 0.00 0.00 0.00 0.70 +0.01 26 0 30 0
29SEP27 4.90 P 0.00 0.00 0.00 0.77 +0.01 26 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.85 +0.02 27 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 1.04 +0.02 27 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.25 +0.02 27 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.47 +0.02 29 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.70 +0.02 30 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.94 +0.03 32 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.18 +0.02 33 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.42 +0.03 35 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.65 +0.03 35 0 2 0
TOTAL PUT 949 66,625 +636
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$ 24.320
29SEP26 17.50 C 0.00 0.00 0.00 6.83 -0.19 122 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.33 -0.20 112 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.83 -0.14 102 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.33 -0.14 93 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 4.83 -0.21 83 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.33 -0.20 74 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.33 -0.12 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.32 -0.13 0 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 1.33 -0.14 23 0 437 0
29SEP26 24.00 C 0.40 0.43 0.40 0.43 -0.17 22 20 400 +5
29SEP26 25.00 C 0.08 0.08 0.08 0.05 -0.10 25 14 622 0
29SEP26 26.00 C 0.03 0.03 0.03 0.01 -0.01 33 10 393 +10
29SEP26 27.00 C 0.02 0.02 0.02 0.01 0.00 48 1 1,503 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 820 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 682 0
29SEP26 30.00 C 0.01 0.01 0.01 0.01 0.00 88 1 462 -1
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 99 0 421 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 111 0 376 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 121 0 359 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 131 0 489 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 141 0 300 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 151 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 160 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 168 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 177 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 185 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 193 0 56 0
29OCT26 17.50 C 0.00 0.00 0.00 6.87 -0.22 36 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.37 -0.22 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.88 -0.22 38 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.34 -0.13 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.85 -0.19 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.40 -0.13 33 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 3.47 -0.12 35 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 2.60 -0.13 34 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 1.84 -0.13 34 0 180 0
29OCT26 24.00 C 0.00 0.00 0.00 1.19 -0.11 33 0 80 0
29OCT26 25.00 C 0.64 0.73 0.62 0.75 -0.09 34 81 257 +4
29OCT26 26.00 C 0.42 0.42 0.42 0.45 -0.06 34 1 415 0
29OCT26 27.00 C 0.00 0.00 0.00 0.25 -0.05 35 0 513 0
29OCT26 28.00 C 0.15 0.15 0.15 0.12 -0.05 34 20 929 +20
29OCT26 29.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 541 0
29OCT26 30.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 440 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 0.00 37 0 604 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 84 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 99 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 81 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 13 0
27NOV26 17.50 C 0.00 0.00 0.00 6.93 -0.16 37 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.44 -0.15 36 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.96 -0.14 36 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.49 -0.10 37 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.87 -0.25 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.57 -0.09 36 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 3.72 -0.14 36 0 45 0
27NOV26 22.00 C 2.62 2.62 2.62 2.95 -0.14 36 15 45 +15
27NOV26 23.00 C 0.00 0.00 0.00 2.21 -0.13 35 0 98 0
27NOV26 24.00 C 0.00 0.00 0.00 1.66 -0.13 35 0 294 0
27NOV26 25.00 C 1.06 1.06 1.06 1.21 -0.12 36 4 183 +4
27NOV26 26.00 C 0.72 0.72 0.72 0.86 -0.10 36 5 153 0
27NOV26 27.00 C 0.00 0.00 0.00 0.59 -0.09 36 0 216 0
27NOV26 28.00 C 0.00 0.00 0.00 0.42 -0.05 37 0 163 0
27NOV26 29.00 C 0.00 0.00 0.00 0.28 -0.05 37 0 142 0
27NOV26 30.00 C 0.19 0.19 0.19 0.18 -0.04 37 2 82 0
27NOV26 31.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 157 0
27NOV26 32.00 C 0.14 0.14 0.14 0.07 -0.03 37 2 119 -2
27NOV26 33.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 121 0
27NOV26 34.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 77 0
27NOV26 35.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 85 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 94 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 68 0
30DEC26 17.50 C 0.00 0.00 0.00 6.93 -0.22 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.44 -0.23 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.96 -0.24 0 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 5.49 -0.24 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.99 -0.27 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.57 -0.24 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.90 -0.11 35 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 3.16 -0.10 35 0 35 0
30DEC26 23.00 C 0.00 0.00 0.00 2.44 -0.09 33 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 1.90 -0.08 34 0 180 0
30DEC26 25.00 C 1.34 1.34 1.34 1.47 -0.05 34 15 182 0
30DEC26 26.00 C 0.00 0.00 0.00 1.13 -0.04 35 0 171 0
30DEC26 27.00 C 0.00 0.00 0.00 0.85 -0.04 36 0 378 0
30DEC26 28.00 C 0.00 0.00 0.00 0.62 -0.04 36 0 584 0
30DEC26 29.00 C 0.00 0.00 0.00 0.44 -0.03 35 0 167 0
30DEC26 30.00 C 0.00 0.00 0.00 0.31 -0.02 35 0 136 0
30DEC26 31.00 C 0.00 0.00 0.00 0.21 -0.02 35 0 137 0
30DEC26 32.00 C 0.00 0.00 0.00 0.15 -0.01 35 0 100 0
30DEC26 33.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.05 0.00 36 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 20 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 77 0
30MAR27 17.50 C 0.00 0.00 0.00 6.99 -0.30 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.58 -0.27 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.11 -0.31 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.71 -0.29 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.32 -0.28 34 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 4.97 -0.32 35 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 4.28 -0.28 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.75 -0.08 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.22 -0.07 38 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 2.73 -0.07 38 0 32 0
30MAR27 25.00 C 0.00 0.00 0.00 2.32 -0.06 39 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 1.96 -0.06 39 0 429 0
30MAR27 27.00 C 0.00 0.00 0.00 1.64 -0.05 39 0 670 0
30MAR27 28.00 C 0.00 0.00 0.00 1.35 -0.05 38 0 506 0
30MAR27 29.00 C 0.00 0.00 0.00 1.12 -0.05 38 0 57 0
30MAR27 30.00 C 0.95 0.95 0.95 0.92 -0.04 38 2 80 0
30MAR27 31.00 C 0.00 0.00 0.00 0.75 -0.04 38 0 2,045 0
30MAR27 32.00 C 0.00 0.00 0.00 0.62 -0.03 38 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.50 -0.03 38 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 0.41 -0.02 38 0 6 0
30MAR27 35.00 C 0.00 0.00 0.00 0.33 -0.02 38 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.27 -0.01 38 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.21 -0.02 38 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.17 -0.01 38 0 38 0
29JUN27 17.50 C 0.00 0.00 0.00 7.39 -0.27 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.99 -0.27 39 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 6.62 -0.24 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.26 -0.24 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.91 -0.28 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.57 -0.28 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.88 -0.31 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.43 -0.10 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.90 -0.07 39 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 3.43 -0.09 39 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 3.01 -0.07 39 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 2.64 -0.08 39 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 2.32 -0.11 39 0 308 0
29JUN27 28.00 C 0.00 0.00 0.00 2.06 -0.05 40 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 1.79 -0.06 40 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 1.56 -0.05 40 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 1.35 -0.05 39 0 105 0
29JUN27 32.00 C 0.00 0.00 0.00 1.17 -0.04 39 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 1.01 -0.04 39 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.87 -0.03 39 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 0.76 -0.03 39 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.64 -0.03 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.56 -0.02 39 0 2 0
29JUN27 38.00 C 0.63 0.63 0.63 0.48 -0.02 39 1 40 -1
29SEP27 17.50 C 0.00 0.00 0.00 7.63 -0.27 37 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.27 -0.25 37 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.92 -0.25 37 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.58 -0.25 38 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.26 -0.29 37 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.94 -0.23 37 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.36 -0.27 38 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.91 -0.07 39 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.41 -0.08 39 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.97 -0.08 39 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.57 -0.07 39 0 76 0
29SEP27 26.00 C 0.00 0.00 0.00 3.21 -0.07 39 0 90 0
29SEP27 27.00 C 0.00 0.00 0.00 2.87 -0.10 39 0 55 0
29SEP27 28.00 C 0.00 0.00 0.00 2.61 -0.02 40 0 61 0
29SEP27 29.00 C 0.00 0.00 0.00 2.33 -0.10 39 0 68 0
29SEP27 30.00 C 0.00 0.00 0.00 2.12 -0.04 40 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.89 -0.06 40 0 117 0
29SEP27 32.00 C 0.00 0.00 0.00 1.69 -0.05 40 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 1.49 -0.05 40 0 19 0
29SEP27 34.00 C 0.00 0.00 0.00 1.34 -0.05 40 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 1.19 -0.04 40 0 0 0
29SEP27 36.00 C 1.15 1.15 1.15 1.06 -0.03 40 1 50 0
TOTAL CALL 195 22,452 +54
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 135 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 115 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 105 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 125 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 168 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 504 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 392 0
29SEP26 24.00 P 0.28 0.28 0.16 0.13 -0.05 25 50 1,625 0
29SEP26 25.00 P 0.00 0.00 0.00 0.72 +0.01 24 1 1,390 0
29SEP26 26.00 P 0.00 0.00 0.00 1.68 +0.11 0 1 1,084 -1
29SEP26 27.00 P 3.20 3.25 3.20 2.68 +0.12 0 13 392 -116
29SEP26 28.00 P 4.20 4.20 4.00 3.68 +0.12 0 15 382 -62
29SEP26 29.00 P 0.00 0.00 0.00 4.80 +0.24 121 0 117 0
29SEP26 30.00 P 0.00 0.00 0.00 5.80 +0.24 137 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.80 +0.24 153 0 0 -15
29SEP26 32.00 P 0.00 0.00 0.00 7.78 +0.22 163 0 0 -40
29SEP26 33.00 P 0.00 0.00 0.00 8.80 +0.24 183 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.80 +0.24 196 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.80 +0.24 209 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.80 +0.24 221 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.80 +0.24 233 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.80 +0.24 244 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.80 +0.24 256 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.80 +0.24 267 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.80 +0.24 277 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 0.00 36 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 76 0
29OCT26 21.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 167 0
29OCT26 22.00 P 0.00 0.00 0.00 0.23 0.00 35 0 297 0
29OCT26 23.00 P 0.57 0.57 0.49 0.48 +0.03 35 29 500 +13
29OCT26 24.00 P 1.13 1.13 0.91 0.87 +0.01 35 4 311 0
29OCT26 25.00 P 0.00 0.00 0.00 1.43 +0.03 36 1 675 0
29OCT26 26.00 P 0.00 0.00 0.00 2.13 +0.05 37 1 878 +1
29OCT26 27.00 P 0.00 0.00 0.00 2.96 +0.08 39 0 400 0
29OCT26 28.00 P 0.00 0.00 0.00 3.87 +0.09 42 0 370 0
29OCT26 29.00 P 0.00 0.00 0.00 4.84 +0.11 47 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 5.84 +0.21 53 0 225 0
29OCT26 31.00 P 0.00 0.00 0.00 6.88 +0.18 62 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 7.91 +0.23 70 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.81 +0.14 67 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.93 +0.37 82 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.94 +0.38 88 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.92 +0.28 91 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.93 +0.37 97 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.92 +0.36 100 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 6 0
27NOV26 19.50 P 0.00 0.00 0.00 0.11 -0.01 37 0 34 0
27NOV26 20.00 P 0.00 0.00 0.00 0.16 -0.01 37 0 44 0
27NOV26 21.00 P 0.00 0.00 0.00 0.30 -0.02 37 0 331 0
27NOV26 22.00 P 0.00 0.00 0.00 0.54 -0.02 37 0 52 0
27NOV26 23.00 P 0.99 0.99 0.98 0.87 -0.02 37 12 298 0
27NOV26 24.00 P 0.00 0.00 0.00 1.31 -0.01 37 0 192 0
27NOV26 25.00 P 2.07 2.07 2.02 1.86 0.00 38 30 253 0
27NOV26 26.00 P 2.78 2.78 2.78 2.52 +0.02 38 5 396 +5
27NOV26 27.00 P 0.00 0.00 0.00 3.18 +0.04 36 0 341 0
27NOV26 28.00 P 0.00 0.00 0.00 4.10 +0.17 40 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 5.00 +0.12 43 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 5.94 +0.11 45 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 6.91 +0.13 49 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 7.92 +0.20 54 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.94 +0.27 59 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.97 +0.33 64 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.96 +0.33 68 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.99 +0.35 73 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.97 +0.37 75 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.13 0.00 35 0 28 0
30DEC26 19.00 P 0.24 0.25 0.24 0.19 +0.01 36 32 183 +32
30DEC26 19.50 P 0.00 0.00 0.00 0.25 0.00 35 0 50 0
30DEC26 20.00 P 0.38 0.39 0.38 0.34 +0.02 35 8 489 0
30DEC26 21.00 P 0.00 0.00 0.00 0.56 +0.02 35 0 201 0
30DEC26 22.00 P 1.02 1.03 1.02 0.87 +0.02 36 125 858 +125
30DEC26 23.00 P 1.25 1.25 1.25 1.27 +0.03 36 20 571 +19
30DEC26 24.00 P 0.00 0.00 0.00 1.75 +0.03 36 0 492 0
30DEC26 25.00 P 0.00 0.00 0.00 2.33 +0.04 36 0 221 0
30DEC26 26.00 P 0.00 0.00 0.00 2.99 +0.05 36 0 318 0
30DEC26 27.00 P 0.00 0.00 0.00 3.80 +0.19 38 0 313 0
30DEC26 28.00 P 0.00 0.00 0.00 4.61 +0.19 39 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 5.48 +0.24 40 0 265 0
30DEC26 30.00 P 0.00 0.00 0.00 6.39 +0.27 42 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 7.33 +0.23 44 0 105 0
30DEC26 32.00 P 0.00 0.00 0.00 8.29 +0.27 46 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 9.21 +0.24 46 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 10.23 +0.29 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.18 +0.29 52 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 12.13 +0.30 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.10 +0.26 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.08 +0.28 56 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 15.11 +0.35 60 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.34 +0.01 38 0 27 0
30MAR27 18.00 P 0.00 0.00 0.00 0.41 +0.01 38 0 26 0
30MAR27 18.50 P 0.00 0.00 0.00 0.50 +0.03 38 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 0.61 +0.01 38 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.72 +0.02 38 0 121 0
30MAR27 20.00 P 0.00 0.00 0.00 0.85 +0.01 38 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 1.15 +0.02 37 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.53 +0.03 37 0 163 0
30MAR27 23.00 P 2.05 2.05 2.05 1.96 +0.03 37 2 68 +2
30MAR27 24.00 P 0.00 0.00 0.00 2.47 +0.03 37 0 125 0
30MAR27 25.00 P 0.00 0.00 0.00 3.05 +0.04 37 0 1,601 0
30MAR27 26.00 P 0.00 0.00 0.00 3.68 +0.04 37 0 383 0
30MAR27 27.00 P 0.00 0.00 0.00 4.35 +0.09 37 0 686 0
30MAR27 28.00 P 0.00 0.00 0.00 5.13 +0.07 38 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 5.93 +0.08 38 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 6.84 +0.27 40 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.70 +0.27 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.58 +0.30 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 9.48 +0.30 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.40 +0.26 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.37 +0.29 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.28 +0.28 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.23 +0.28 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.19 +0.28 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.64 +0.01 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.75 +0.01 39 0 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.89 +0.02 40 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 1.03 +0.02 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.17 +0.02 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.33 +0.02 39 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 1.67 +0.01 39 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 2.08 +0.04 39 0 48 0
29JUN27 23.00 P 2.77 2.77 2.77 2.55 +0.06 39 15 91 +15
29JUN27 24.00 P 0.00 0.00 0.00 3.08 +0.05 39 0 95 0
29JUN27 25.00 P 0.00 0.00 0.00 3.67 +0.05 39 0 122 0
29JUN27 26.00 P 0.00 0.00 0.00 4.30 +0.10 39 0 291 0
29JUN27 27.00 P 0.00 0.00 0.00 4.93 +0.06 39 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 5.69 +0.27 39 0 202 0
29JUN27 29.00 P 0.00 0.00 0.00 6.45 +0.07 40 0 72 0
29JUN27 30.00 P 0.00 0.00 0.00 7.27 +0.21 40 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 8.08 +0.22 41 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.97 +0.29 42 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 9.79 +0.26 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.66 +0.26 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.56 +0.28 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.47 +0.30 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.39 +0.24 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.33 +0.26 43 0 15 0
29SEP27 17.50 P 0.95 0.95 0.95 0.91 +0.01 40 10 13 +10
29SEP27 18.00 P 0.00 0.00 0.00 1.06 +0.02 40 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.20 +0.01 40 0 31 0
29SEP27 19.00 P 0.00 0.00 0.00 1.36 +0.02 40 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 1.54 +0.02 40 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 1.72 +0.02 40 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.14 +0.03 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.55 +0.02 40 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.05 0.00 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.59 +0.01 40 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 4.15 +0.03 40 0 10 0
29SEP27 26.00 P 0.00 0.00 0.00 4.80 +0.06 40 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 5.45 +0.04 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.23 +0.17 41 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.99 +0.21 41 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.75 +0.22 42 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.54 +0.21 42 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.35 +0.22 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.17 +0.17 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.01 +0.25 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.88 +0.26 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.75 +0.25 43 0 0 0
TOTAL PUT 374 24,597 -12
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 0.00 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.30 -0.01 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.34 0.00 28 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 27 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 0.00 17 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 0.00 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.39 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.17 -0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.97 0.00 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 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.48 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.36 -0.01 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 0.00 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 1.32 -0.01 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 0.29 -0.01 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.06 0.00 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 0.00 192 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.23 0.00 22 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 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.26 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.37 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.50 -0.01 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 22 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 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.51 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.64 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.79 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.13 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.53 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.98 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.430
29SEP26 1.55 C 0.00 0.00 0.00 0.89 -0.11 253 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.84 -0.13 238 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.79 -0.13 223 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.74 -0.11 208 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.69 -0.13 194 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.64 -0.13 180 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.59 -0.11 166 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.54 -0.11 153 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.49 -0.11 140 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.44 -0.11 127 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.33 -0.13 0 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 0.23 -0.13 0 0 54 0
29SEP26 2.30 C 0.00 0.00 0.00 0.14 -0.12 49 0 126 0
29SEP26 2.40 C 0.00 0.00 0.00 0.06 -0.10 42 0 569 0
29SEP26 2.50 C 0.00 0.00 0.00 0.03 -0.05 56 0 155 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 -0.03 57 0 360 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 -0.01 78 0 163 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 97 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 130 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 146 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 160 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 174 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 187 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 199 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 211 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 223 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 244 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 255 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 264 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 283 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 301 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 341 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 359 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.89 -0.12 79 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.84 -0.13 74 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.79 -0.13 69 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.74 -0.12 64 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.69 -0.13 59 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.64 -0.13 55 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.60 -0.11 64 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.55 -0.12 58 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.50 -0.12 53 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.45 -0.12 49 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.37 -0.11 52 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.29 -0.10 50 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.22 -0.09 49 0 61 0
29OCT26 2.40 C 0.00 0.00 0.00 0.16 -0.08 48 0 309 0
29OCT26 2.50 C 0.12 0.12 0.12 0.12 -0.07 49 30 481 -30
29OCT26 2.60 C 0.00 0.00 0.00 0.09 -0.05 51 0 199 0
29OCT26 2.70 C 0.00 0.00 0.00 0.06 -0.04 50 0 104 0
29OCT26 2.80 C 0.00 0.00 0.00 0.04 -0.03 50 0 34 0
29OCT26 2.90 C 0.00 0.00 0.00 0.03 -0.02 52 0 89 0
29OCT26 3.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 54 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 -0.02 49 0 27 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 -0.01 54 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.85 -0.12 63 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.80 -0.12 59 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.75 -0.12 55 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.71 -0.12 59 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.66 -0.12 55 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.61 -0.12 51 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.57 -0.11 53 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.53 -0.11 53 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.49 -0.10 53 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.41 -0.10 51 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.34 -0.09 51 0 60 0
27NOV26 2.30 C 0.27 0.27 0.27 0.27 -0.09 48 29 293 +29
27NOV26 2.40 C 0.23 0.23 0.22 0.22 -0.08 49 54 288 -54
27NOV26 2.50 C 0.19 0.19 0.18 0.18 -0.06 50 90 540 +60
27NOV26 2.60 C 0.00 0.00 0.00 0.14 -0.06 50 0 328 0
27NOV26 2.70 C 0.12 0.12 0.12 0.11 -0.05 50 64 114 +64
27NOV26 2.80 C 0.00 0.00 0.00 0.09 -0.04 52 0 105 0
27NOV26 2.90 C 0.00 0.00 0.00 0.07 -0.03 52 0 77 0
27NOV26 3.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 9 0
27NOV26 3.10 C 0.00 0.00 0.00 0.04 -0.02 51 0 4 0
27NOV26 3.20 C 0.00 0.00 0.00 0.03 -0.02 51 0 6 0
27NOV26 3.30 C 0.00 0.00 0.00 0.02 -0.02 50 0 6 0
27NOV26 3.40 C 0.02 0.03 0.02 0.01 -0.02 46 4 7 +4
30DEC26 1.55 C 0.00 0.00 0.00 0.91 -0.12 59 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.86 -0.12 56 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.82 -0.11 59 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.77 -0.11 55 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.72 -0.12 51 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.68 -0.11 52 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.64 -0.10 53 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.59 -0.11 49 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.54 -0.12 45 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.51 -0.10 48 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.44 -0.09 49 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.36 -0.10 45 0 180 0
30DEC26 2.30 C 0.00 0.00 0.00 0.31 -0.08 47 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.26 -0.08 47 0 390 0
30DEC26 2.50 C 0.00 0.00 0.00 0.21 -0.07 46 0 390 0
30DEC26 2.60 C 0.00 0.00 0.00 0.18 -0.06 48 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.14 -0.06 46 0 124 0
30DEC26 2.80 C 0.00 0.00 0.00 0.12 -0.05 48 0 62 0
30DEC26 2.90 C 0.00 0.00 0.00 0.09 -0.05 46 0 7 0
30DEC26 3.00 C 0.11 0.11 0.11 0.07 -0.04 46 30 81 0
30DEC26 3.10 C 0.00 0.00 0.00 0.06 -0.03 47 0 34 0
30DEC26 3.20 C 0.00 0.00 0.00 0.05 -0.03 48 0 4 0
30DEC26 3.30 C 0.00 0.00 0.00 0.04 -0.02 48 0 6 0
30DEC26 3.40 C 0.00 0.00 0.00 0.03 -0.02 48 0 9 0
30DEC26 3.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 -0.02 42 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 -0.01 44 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.93 -0.12 48 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.89 -0.11 49 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.85 -0.11 49 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.80 -0.11 46 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.76 -0.11 46 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.72 -0.11 46 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.68 -0.11 46 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.65 -0.10 47 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.61 -0.10 46 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.57 -0.10 45 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.51 -0.09 46 0 30 0
30MAR27 2.20 C 0.00 0.00 0.00 0.45 -0.08 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.39 -0.09 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.34 -0.08 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.30 -0.07 45 0 30 0
30MAR27 2.60 C 0.00 0.00 0.00 0.26 -0.07 45 0 100 0
30MAR27 2.70 C 0.25 0.25 0.25 0.23 -0.06 46 10 78 0
30MAR27 2.80 C 0.00 0.00 0.00 0.19 -0.06 44 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.17 -0.05 45 0 30 0
30MAR27 3.00 C 0.00 0.00 0.00 0.14 -0.05 44 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.12 -0.04 44 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.11 -0.03 45 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.09 -0.03 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.08 -0.03 45 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.07 -0.02 46 0 7 0
30MAR27 3.60 C 0.00 0.00 0.00 0.06 -0.02 46 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.05 -0.02 45 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.04 -0.02 45 0 3 0
30MAR27 3.90 C 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 4 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 -0.02 37 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 -0.01 39 0 6 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.97 -0.11 49 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.92 -0.12 46 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.88 -0.11 46 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.84 -0.11 45 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.81 -0.10 47 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.77 -0.10 46 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.73 -0.10 45 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.70 -0.10 46 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.66 -0.10 44 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.63 -0.10 45 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.57 -0.09 45 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.51 -0.09 44 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.46 -0.08 44 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.41 -0.08 44 0 200 0
29JUN27 2.50 C 0.00 0.00 0.00 0.37 -0.07 44 0 236 0
29JUN27 2.60 C 0.00 0.00 0.00 0.33 -0.07 44 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.30 -0.06 45 0 30 0
29JUN27 2.80 C 0.00 0.00 0.00 0.27 -0.05 45 0 90 0
29JUN27 2.90 C 0.00 0.00 0.00 0.24 -0.05 45 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.21 -0.05 44 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.19 -0.04 45 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.17 -0.04 45 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.15 -0.04 45 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.13 -0.04 44 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.12 -0.03 45 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.10 -0.03 44 0 18 0
29SEP27 1.60 C 0.00 0.00 0.00 0.96 -0.10 46 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.92 -0.10 46 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.88 -0.10 45 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.84 -0.11 44 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.81 -0.10 45 0 7 0
29SEP27 1.85 C 0.00 0.00 0.00 0.77 -0.10 44 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.74 -0.10 44 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.71 -0.09 44 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.68 -0.09 44 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.62 -0.09 44 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.57 -0.08 44 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.51 -0.09 43 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.48 -0.07 45 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.44 -0.06 45 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.40 -0.06 45 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.36 -0.06 44 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.33 -0.06 44 0 25 0
29SEP27 2.90 C 0.00 0.00 0.00 0.30 -0.05 44 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.27 -0.05 44 0 2 0
29SEP27 3.10 C 0.00 0.00 0.00 0.24 -0.05 43 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.22 -0.04 44 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.20 -0.04 44 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.18 -0.04 44 0 0 0
TOTAL CALL 311 8,849 +73
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 212 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 197 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 0.00 169 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 155 0 4 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 142 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 103 0 340 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 +0.02 43 0 85 0
29SEP26 2.50 P 0.00 0.00 0.00 0.09 +0.05 46 0 26 0
29SEP26 2.60 P 0.00 0.00 0.00 0.18 +0.10 58 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.27 +0.11 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.37 +0.12 0 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.47 +0.12 0 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.57 +0.12 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.67 +0.12 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.77 +0.12 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.87 +0.12 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.97 +0.12 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.07 +0.12 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.17 +0.12 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.27 +0.12 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.37 +0.12 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.47 +0.12 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.57 +0.12 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.67 +0.12 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.77 +0.12 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.87 +0.12 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.97 +0.12 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.07 +0.12 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.17 +0.12 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.27 +0.12 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.37 +0.12 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.47 +0.12 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.57 +0.12 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.82 +0.12 0 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 63 0 80 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 28 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.03 +0.01 49 0 2 0
29OCT26 2.20 P 0.00 0.00 0.00 0.05 +0.01 48 0 9 0
29OCT26 2.30 P 0.00 0.00 0.00 0.08 +0.03 47 0 60 0
29OCT26 2.40 P 0.12 0.13 0.12 0.13 +0.05 50 117 465 +87
29OCT26 2.50 P 0.00 0.00 0.00 0.18 +0.06 48 0 173 0
29OCT26 2.60 P 0.00 0.00 0.00 0.25 +0.07 50 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.33 +0.09 53 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.41 +0.09 53 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.50 +0.10 55 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.59 +0.10 56 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.68 +0.10 54 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.78 +0.11 60 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.87 +0.11 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.97 +0.12 0 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.01 0.00 46 0 146 0
27NOV26 1.85 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.02 +0.01 47 0 1 0
27NOV26 1.95 P 0.00 0.00 0.00 0.03 +0.02 48 0 6 0
27NOV26 2.00 P 0.03 0.03 0.03 0.05 +0.03 53 2 17 +2
27NOV26 2.10 P 0.00 0.00 0.00 0.06 +0.01 48 0 60 0
27NOV26 2.20 P 0.00 0.00 0.00 0.09 +0.03 48 0 30 0
27NOV26 2.30 P 0.00 0.00 0.00 0.13 +0.04 49 0 27 0
27NOV26 2.40 P 0.00 0.00 0.00 0.18 +0.05 50 0 230 0
27NOV26 2.50 P 0.00 0.00 0.00 0.24 +0.05 51 0 230 0
27NOV26 2.60 P 0.00 0.00 0.00 0.30 +0.07 50 0 4 0
27NOV26 2.70 P 0.00 0.00 0.00 0.37 +0.07 51 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.45 +0.08 52 0 41 0
27NOV26 2.90 P 0.00 0.00 0.00 0.54 +0.09 55 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.62 +0.09 54 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.71 +0.10 56 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.80 +0.10 56 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.89 +0.10 56 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.99 +0.12 60 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30DEC26 1.80 P 0.00 0.00 0.00 0.02 +0.01 44 0 8 0
30DEC26 1.85 P 0.00 0.00 0.00 0.03 +0.01 46 0 7 0
30DEC26 1.90 P 0.00 0.00 0.00 0.04 +0.01 47 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.08 +0.02 45 0 270 0
30DEC26 2.20 P 0.00 0.00 0.00 0.12 +0.03 47 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.16 +0.04 46 0 130 0
30DEC26 2.40 P 0.00 0.00 0.00 0.20 +0.04 45 0 509 0
30DEC26 2.50 P 0.00 0.00 0.00 0.26 +0.05 46 0 323 0
30DEC26 2.60 P 0.00 0.00 0.00 0.33 +0.07 47 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.40 +0.08 48 0 30 0
30DEC26 2.80 P 0.00 0.00 0.00 0.47 +0.08 48 0 15 0
30DEC26 2.90 P 0.00 0.00 0.00 0.55 +0.08 48 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.64 +0.09 51 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.72 +0.09 50 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.81 +0.10 50 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.90 +0.10 51 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.99 +0.10 50 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.08 +0.10 48 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.17 +0.10 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.27 +0.11 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.37 +0.12 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.47 +0.12 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.57 +0.12 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.67 +0.12 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.77 +0.12 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.87 +0.12 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.97 +0.12 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.07 +0.12 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.17 +0.12 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.27 +0.12 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.37 +0.12 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.47 +0.12 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.57 +0.12 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.82 +0.12 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.04 +0.02 45 0 3 0
30MAR27 1.75 P 0.00 0.00 0.00 0.05 +0.02 45 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.06 +0.02 45 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.07 +0.02 45 0 1 0
30MAR27 1.90 P 0.00 0.00 0.00 0.08 +0.02 44 0 3 0
30MAR27 1.95 P 0.00 0.00 0.00 0.09 +0.02 44 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 5 0
30MAR27 2.10 P 0.00 0.00 0.00 0.13 +0.02 42 0 30 0
30MAR27 2.20 P 0.00 0.00 0.00 0.17 +0.03 42 0 30 0
30MAR27 2.30 P 0.00 0.00 0.00 0.22 +0.04 44 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.27 +0.05 43 0 43 0
30MAR27 2.50 P 0.00 0.00 0.00 0.32 +0.05 43 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.39 +0.06 44 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.45 +0.06 43 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.53 +0.07 45 0 46 0
30MAR27 2.90 P 0.00 0.00 0.00 0.61 +0.08 46 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.68 +0.07 45 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.76 +0.08 45 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.85 +0.09 47 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.94 +0.09 48 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.02 +0.09 46 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.11 +0.10 46 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.20 +0.10 46 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.29 +0.10 46 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.38 +0.10 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.48 +0.11 46 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.57 +0.11 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.67 +0.11 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.77 +0.12 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.87 +0.12 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.97 +0.12 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.07 +0.12 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.17 +0.12 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.27 +0.12 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.03 +0.01 41 0 7 0
29JUN27 1.60 P 0.00 0.00 0.00 0.04 +0.01 42 0 1 0
29JUN27 1.65 P 0.00 0.00 0.00 0.05 +0.01 42 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.07 +0.02 45 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.09 +0.02 44 0 32 0
29JUN27 1.85 P 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.11 +0.02 42 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.13 +0.03 43 0 30 0
29JUN27 2.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 73 0
29JUN27 2.10 P 0.00 0.00 0.00 0.18 +0.02 43 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.22 +0.02 42 0 31 0
29JUN27 2.30 P 0.00 0.00 0.00 0.27 +0.04 43 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.32 +0.05 43 0 200 0
29JUN27 2.50 P 0.00 0.00 0.00 0.38 +0.06 43 0 211 0
29JUN27 2.60 P 0.00 0.00 0.00 0.43 +0.05 42 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.49 +0.05 41 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.57 +0.07 43 0 1 0
29JUN27 2.90 P 0.00 0.00 0.00 0.65 +0.08 44 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.72 +0.07 43 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.80 +0.08 44 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.88 +0.08 44 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.96 +0.08 44 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 1.05 +0.09 45 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.13 +0.08 44 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.22 +0.09 44 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.10 +0.02 42 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.11 +0.02 42 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.16 +0.03 42 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.18 +0.03 42 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.22 +0.03 42 0 2 0
29SEP27 2.20 P 0.00 0.00 0.00 0.26 +0.04 42 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.31 +0.04 42 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.36 +0.05 42 0 20 0
29SEP27 2.50 P 0.00 0.00 0.00 0.41 +0.05 41 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.47 +0.05 41 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.54 +0.06 42 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.60 +0.05 41 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.68 +0.06 42 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.76 +0.07 43 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.83 +0.07 43 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.91 +0.07 43 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.99 +0.08 43 0 10 0
29SEP27 3.40 P 0.00 0.00 0.00 1.07 +0.08 43 0 0 0
TOTAL PUT 119 5,089 +89
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$ 15.600
25SEP26 10.75 C 0.00 0.00 0.00 4.85 -0.17 0 0 0 0
25SEP26 11.00 C 0.00 0.00 0.00 4.60 -0.21 0 0 0 0
25SEP26 11.25 C 0.00 0.00 0.00 4.35 -0.18 0 0 0 0
25SEP26 11.50 C 0.00 0.00 0.00 4.10 -0.21 0 0 0 0
25SEP26 11.75 C 0.00 0.00 0.00 3.85 -0.21 0 0 0 0
25SEP26 12.00 C 0.00 0.00 0.00 3.60 -0.17 0 0 0 0
25SEP26 12.25 C 0.00 0.00 0.00 3.35 -0.19 0 0 0 0
25SEP26 12.50 C 0.00 0.00 0.00 3.10 -0.21 0 0 0 0
25SEP26 12.75 C 0.00 0.00 0.00 2.85 -0.17 0 0 0 0
25SEP26 13.00 C 0.00 0.00 0.00 2.60 -0.17 0 0 0 0
25SEP26 13.25 C 0.00 0.00 0.00 2.35 -0.20 0 0 0 0
25SEP26 13.50 C 0.00 0.00 0.00 2.10 -0.18 0 0 0 0
25SEP26 13.75 C 0.00 0.00 0.00 1.85 -0.21 0 0 0 0
25SEP26 14.00 C 0.00 0.00 0.00 1.60 -0.17 0 0 0 0
25SEP26 14.25 C 0.00 0.00 0.00 1.35 -0.17 0 0 0 0
25SEP26 14.50 C 0.00 0.00 0.00 1.10 -0.17 0 0 0 0
25SEP26 14.75 C 0.00 0.00 0.00 0.85 -0.17 0 0 0 0
25SEP26 15.00 C 0.00 0.00 0.00 0.60 -0.18 0 0 0 0
25SEP26 15.25 C 0.00 0.00 0.00 0.35 -0.18 0 0 0 0
25SEP26 15.50 C 0.05 0.05 0.05 0.10 -0.21 0 6 0 -17
25SEP26 15.75 C 0.00 0.00 0.00 0.00 -0.14 0 0 58 0
25SEP26 16.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 60 0
25SEP26 16.25 C 0.00 0.00 0.00 0.00 -0.02 0 0 23 0
25SEP26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
25SEP26 16.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
25SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
25SEP26 17.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
25SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
25SEP26 17.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
25SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
25SEP26 18.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
25SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
25SEP26 18.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.10 -0.17 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.60 -0.21 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.10 -0.21 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.60 -0.17 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.10 -0.21 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.60 -0.18 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.10 -0.18 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.60 -0.18 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.11 -0.17 35 0 0 0
29SEP26 15.00 C 0.45 0.54 0.45 0.62 -0.19 26 17 20 +16
29SEP26 15.50 C 0.17 0.23 0.15 0.25 -0.15 29 36 81 +36
29SEP26 16.00 C 0.04 0.06 0.04 0.06 -0.10 29 106 313 -6
29SEP26 16.50 C 0.02 0.02 0.02 0.01 -0.04 31 39 421 -23
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 954 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 454 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 449 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 315 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 88 0 444 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 98 0 514 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 108 0 380 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 125 0 441 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 142 0 191 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 157 0 1,028 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 172 0 607 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 186 0 315 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 199 0 215 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 212 0 169 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 224 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 235 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 246 0 245 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 256 0 62 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 267 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 276 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 286 0 229 0
02OCT26 10.75 C 0.00 0.00 0.00 4.86 -0.19 107 0 0 0
02OCT26 11.00 C 0.00 0.00 0.00 4.61 -0.20 100 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 4.36 -0.17 94 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 4.11 -0.20 88 0 0 0
02OCT26 11.75 C 0.00 0.00 0.00 3.86 -0.20 82 0 0 0
02OCT26 12.00 C 0.00 0.00 0.00 3.61 -0.17 76 0 0 0
02OCT26 12.25 C 0.00 0.00 0.00 3.36 -0.18 70 0 0 0
02OCT26 12.50 C 0.00 0.00 0.00 3.11 -0.20 64 0 0 0
02OCT26 12.75 C 0.00 0.00 0.00 2.86 -0.17 59 0 0 0
02OCT26 13.00 C 0.00 0.00 0.00 2.61 -0.17 53 0 0 0
02OCT26 13.25 C 0.00 0.00 0.00 2.36 -0.19 48 0 0 0
02OCT26 13.50 C 0.00 0.00 0.00 2.11 -0.17 43 0 0 0
02OCT26 13.75 C 0.00 0.00 0.00 1.86 -0.20 38 0 0 0
02OCT26 14.00 C 0.00 0.00 0.00 1.61 -0.17 32 0 0 0
02OCT26 14.25 C 0.00 0.00 0.00 1.37 -0.17 37 0 0 0
02OCT26 14.50 C 0.00 0.00 0.00 1.13 -0.17 35 0 0 0
02OCT26 14.75 C 0.00 0.00 0.00 0.91 -0.18 36 0 0 0
02OCT26 15.00 C 0.00 0.00 0.00 0.70 -0.16 35 0 0 0
02OCT26 15.25 C 0.00 0.00 0.00 0.52 -0.14 36 0 0 0
02OCT26 15.50 C 0.00 0.00 0.00 0.35 -0.14 34 0 0 0
02OCT26 15.75 C 0.00 0.00 0.00 0.23 -0.12 34 0 6 0
02OCT26 16.00 C 0.12 0.14 0.12 0.14 -0.10 33 3 15 0
02OCT26 16.25 C 0.10 0.10 0.10 0.09 -0.07 35 2 54 0
02OCT26 16.50 C 0.00 0.00 0.00 0.05 -0.05 35 0 24 0
02OCT26 16.75 C 0.00 0.00 0.00 0.03 -0.03 36 0 27 0
02OCT26 17.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 17 0
02OCT26 17.25 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
02OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.63 -0.18 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.13 -0.18 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.62 -0.18 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.13 -0.19 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.67 -0.17 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.21 -0.17 36 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.79 -0.14 37 0 16 0
29OCT26 14.50 C 0.00 0.00 0.00 1.40 -0.16 37 0 0 0
29OCT26 15.00 C 0.91 1.07 0.91 1.08 -0.12 38 3 17 +1
29OCT26 15.50 C 0.68 0.79 0.68 0.77 -0.12 36 35 103 +35
29OCT26 16.00 C 0.48 0.55 0.46 0.55 -0.10 37 7 78 +5
29OCT26 16.50 C 0.32 0.38 0.32 0.38 -0.09 37 21 324 +17
29OCT26 17.00 C 0.22 0.27 0.22 0.25 -0.07 37 4 241 0
29OCT26 17.50 C 0.18 0.18 0.18 0.16 -0.05 37 18 236 +18
29OCT26 18.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 233 0
29OCT26 18.50 C 0.09 0.09 0.09 0.06 -0.03 37 9 151 0
29OCT26 19.00 C 0.06 0.06 0.06 0.04 -0.02 38 1 241 +1
29OCT26 19.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 288 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 255 0
29OCT26 21.00 C 0.02 0.02 0.02 0.01 0.00 42 1 118 -1
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 166 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 160 0
29OCT26 24.00 C 0.02 0.02 0.02 0.01 0.00 58 1 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 89 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 69 0
27NOV26 11.00 C 0.00 0.00 0.00 4.66 -0.19 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.18 -0.19 38 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.71 -0.18 39 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.25 -0.18 39 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.82 -0.17 39 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.40 -0.16 39 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.02 -0.16 39 0 51 0
27NOV26 14.50 C 1.56 1.56 1.56 1.68 -0.15 39 1 84 +1
27NOV26 15.00 C 1.34 1.34 1.34 1.38 -0.14 39 1 20 +1
27NOV26 15.50 C 1.02 1.05 1.02 1.11 -0.12 39 16 21 +14
27NOV26 16.00 C 0.00 0.00 0.00 0.90 -0.09 40 0 51 0
27NOV26 16.50 C 0.00 0.00 0.00 0.71 -0.09 40 0 42 0
27NOV26 17.00 C 0.00 0.00 0.00 0.55 -0.09 40 0 72 0
27NOV26 17.50 C 0.45 0.45 0.45 0.42 -0.08 40 2 50 0
27NOV26 18.00 C 0.00 0.00 0.00 0.32 -0.06 40 0 109 0
27NOV26 18.50 C 0.26 0.26 0.26 0.24 -0.05 40 6 244 +6
27NOV26 19.00 C 0.22 0.22 0.21 0.17 -0.05 39 34 113 +7
27NOV26 19.50 C 0.00 0.00 0.00 0.13 -0.03 40 0 164 0
27NOV26 20.00 C 0.13 0.14 0.13 0.09 -0.03 39 2 78 +1
27NOV26 21.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 138 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 69 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 0.00 43 0 138 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 181 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 87 0
30DEC26 10.50 C 0.00 0.00 0.00 5.21 -0.20 40 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 4.74 -0.19 41 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 4.28 -0.19 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.83 -0.18 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.40 -0.17 40 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 2.99 -0.17 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.60 -0.15 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.25 -0.14 40 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 1.97 -0.09 41 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 1.65 -0.12 40 0 4 0
30DEC26 15.50 C 0.00 0.00 0.00 1.40 -0.10 40 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.17 -0.10 40 0 80 0
30DEC26 16.50 C 0.00 0.00 0.00 0.97 -0.10 40 0 106 0
30DEC26 17.00 C 0.00 0.00 0.00 0.82 -0.06 41 0 733 0
30DEC26 17.50 C 0.00 0.00 0.00 0.67 -0.07 40 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.54 -0.07 40 0 465 0
30DEC26 18.50 C 0.00 0.00 0.00 0.44 -0.06 40 0 79 0
30DEC26 19.00 C 0.00 0.00 0.00 0.35 -0.05 40 0 231 0
30DEC26 19.50 C 0.30 0.30 0.30 0.28 -0.04 40 1 531 0
30DEC26 20.00 C 0.27 0.28 0.27 0.22 -0.04 40 256 644 +193
30DEC26 21.00 C 0.20 0.20 0.20 0.14 -0.02 40 2 223 +2
30DEC26 22.00 C 0.15 0.15 0.15 0.09 -0.01 40 6 334 +6
30DEC26 23.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 225 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 133 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 199 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 101 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 124 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 272 0
30MAR27 10.50 C 0.00 0.00 0.00 5.45 -0.19 44 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 5.02 -0.18 44 0 27 0
30MAR27 11.50 C 0.00 0.00 0.00 4.60 -0.18 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.21 -0.17 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.82 -0.17 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.46 -0.15 42 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 3.12 -0.15 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.80 -0.12 41 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.51 -0.12 41 0 0 0
30MAR27 15.00 C 2.22 2.22 2.22 2.26 -0.11 42 40 260 +40
30MAR27 15.50 C 0.00 0.00 0.00 2.02 -0.10 42 0 305 0
30MAR27 16.00 C 0.00 0.00 0.00 1.81 -0.09 42 0 78 0
30MAR27 16.50 C 0.00 0.00 0.00 1.62 -0.07 42 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 1.42 -0.09 42 0 431 0
30MAR27 17.50 C 0.00 0.00 0.00 1.26 -0.09 42 0 275 0
30MAR27 18.00 C 0.00 0.00 0.00 1.12 -0.08 42 0 114 0
30MAR27 18.50 C 0.00 0.00 0.00 0.98 -0.07 42 0 314 0
30MAR27 19.00 C 0.00 0.00 0.00 0.86 -0.07 42 0 258 0
30MAR27 19.50 C 0.76 0.76 0.76 0.76 -0.06 42 1 194 0
30MAR27 20.00 C 0.66 0.71 0.66 0.66 -0.06 42 36 961 +4
30MAR27 21.00 C 0.55 0.55 0.55 0.50 -0.05 42 1 249 0
30MAR27 22.00 C 0.00 0.00 0.00 0.38 -0.04 42 0 96 0
30MAR27 23.00 C 0.00 0.00 0.00 0.29 -0.03 42 0 178 0
30MAR27 24.00 C 0.00 0.00 0.00 0.22 -0.02 42 0 26 0
30MAR27 25.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 62 0
30MAR27 26.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 104 0
30MAR27 27.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 105 0
30MAR27 28.00 C 0.16 0.16 0.16 0.07 -0.01 42 2 77 0
30MAR27 29.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 87 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 123 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 34 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 25 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 266 0
29JUN27 11.00 C 0.00 0.00 0.00 5.29 -0.01 48 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.89 -0.01 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.50 -0.02 46 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.14 -0.15 45 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.80 -0.14 45 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.48 -0.14 44 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 3.18 -0.13 44 0 1 0
29JUN27 14.50 C 0.00 0.00 0.00 2.90 -0.13 44 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.64 -0.12 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.40 -0.11 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.18 -0.11 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.97 -0.11 43 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 1.79 -0.09 43 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.62 -0.08 43 0 47 0
29JUN27 18.00 C 0.00 0.00 0.00 1.46 -0.08 43 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 1.32 -0.08 43 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 1.19 -0.07 43 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 1.07 -0.07 42 0 65 0
29JUN27 20.00 C 0.00 0.00 0.00 0.96 -0.07 42 0 62 0
29JUN27 21.00 C 0.00 0.00 0.00 0.78 -0.06 42 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 0.63 -0.04 42 0 30 0
29JUN27 23.00 C 0.65 0.65 0.65 0.51 -0.04 42 1 25 -1
29JUN27 24.00 C 0.00 0.00 0.00 0.41 -0.03 42 0 17 0
29JUN27 25.00 C 0.00 0.00 0.00 0.33 -0.03 42 0 67 0
29JUN27 26.00 C 0.00 0.00 0.00 0.27 -0.02 42 0 22 0
29JUN27 27.00 C 0.00 0.00 0.00 0.21 -0.02 42 0 71 0
29JUN27 28.00 C 0.00 0.00 0.00 0.17 -0.02 42 0 69 0
29JUN27 29.00 C 0.27 0.27 0.27 0.14 -0.01 42 4 79 +4
29SEP27 11.00 C 0.00 0.00 0.00 5.29 -0.11 44 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.89 -0.13 43 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.52 -0.15 42 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.18 -0.15 42 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.87 -0.15 42 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.58 -0.14 42 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.30 -0.14 42 0 4 0
29SEP27 14.50 C 0.00 0.00 0.00 3.05 -0.13 42 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.81 -0.13 42 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 2.67 -0.13 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.46 -0.12 43 0 25 0
29SEP27 16.50 C 0.00 0.00 0.00 2.26 -0.11 43 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 2.09 -0.11 43 0 18 0
29SEP27 17.50 C 0.00 0.00 0.00 1.92 -0.10 43 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.76 -0.10 43 0 25 0
29SEP27 18.50 C 0.00 0.00 0.00 1.63 -0.09 43 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 1.49 -0.09 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.37 -0.08 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.26 -0.08 43 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 1.06 -0.08 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.90 -0.06 43 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.75 -0.04 43 0 25 0
29SEP27 24.00 C 0.00 0.00 0.00 0.64 -0.05 42 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.54 -0.05 43 0 3 0
TOTAL CALL 721 25,259 +360
25SEP26 10.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 11.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 11.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 12.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 12.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 13.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 13.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
25SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 14.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
25SEP26 14.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
25SEP26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
25SEP26 15.25 P 0.03 0.04 0.01 0.00 -0.01 0 32 38 +1
25SEP26 15.50 P 0.01 0.01 0.01 0.00 -0.04 0 6 36 +6
25SEP26 15.75 P 0.00 0.00 0.00 0.15 +0.03 0 0 0 -93
25SEP26 16.00 P 0.00 0.00 0.00 0.40 +0.12 0 0 0 -18
25SEP26 16.25 P 0.00 0.00 0.00 0.65 +0.15 0 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.90 +0.17 0 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 1.15 +0.14 0 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 1.40 +0.13 0 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 1.65 +0.13 0 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 1.90 +0.17 0 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 2.15 +0.17 0 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 2.40 +0.16 0 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 2.65 +0.17 0 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 2.90 +0.17 0 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 3.15 +0.17 0 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 3.40 +0.17 0 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 3.65 +0.17 0 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 3.90 +0.17 0 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 4.15 +0.17 0 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 4.40 +0.14 0 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 4.90 +0.17 0 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 5.40 +0.17 0 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 5.90 +0.17 0 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 6.40 +0.17 0 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 6.90 +0.16 0 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 7.40 +0.14 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 170 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 152 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 134 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 117 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 210 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 307 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 309 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 204 0
29SEP26 15.00 P 0.04 0.05 0.04 0.02 -0.02 28 15 345 -12
29SEP26 15.50 P 0.28 0.28 0.26 0.15 +0.02 30 13 334 0
29SEP26 16.00 P 0.70 0.70 0.46 0.44 +0.05 26 25 609 -8
29SEP26 16.50 P 0.00 0.00 0.00 0.90 +0.11 0 0 707 0
29SEP26 17.00 P 1.57 1.57 1.39 1.44 +0.17 61 3 1,198 -3
29SEP26 17.50 P 2.20 2.20 1.95 1.90 +0.17 0 5 262 -36
29SEP26 18.00 P 2.49 2.49 2.49 2.40 +0.16 0 20 350 -55
29SEP26 18.50 P 2.92 2.92 2.92 2.99 +0.26 122 2 213 -200
29SEP26 19.00 P 0.00 0.00 0.00 3.40 +0.17 0 0 242 0
29SEP26 19.50 P 0.00 0.00 0.00 3.90 +0.17 0 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 4.40 +0.14 0 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 5.44 +0.21 159 0 124 0
29SEP26 22.00 P 0.00 0.00 0.00 6.40 +0.17 0 0 46 0
29SEP26 23.00 P 0.00 0.00 0.00 7.42 +0.16 178 0 674 0
29SEP26 24.00 P 0.00 0.00 0.00 8.40 +0.17 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.40 +0.17 0 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 10.44 +0.21 246 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.40 +0.17 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 12.40 +0.17 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.40 +0.17 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.44 +0.21 300 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.40 +0.17 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.40 +0.17 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.40 +0.17 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.40 +0.17 0 0 0 0
02OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 59 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 41 0 1 0
02OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
02OCT26 14.50 P 0.03 0.03 0.03 0.02 0.00 34 1 1 +1
02OCT26 14.75 P 0.08 0.08 0.08 0.05 +0.01 36 1 1 +1
02OCT26 15.00 P 0.15 0.15 0.09 0.09 +0.02 35 10 29 0
02OCT26 15.25 P 0.15 0.15 0.15 0.15 +0.02 34 8 40 +8
02OCT26 15.50 P 0.38 0.38 0.33 0.25 +0.04 34 2 21 0
02OCT26 15.75 P 0.00 0.00 0.00 0.37 +0.05 33 0 0 0
02OCT26 16.00 P 0.00 0.00 0.00 0.54 +0.08 34 0 10 0
02OCT26 16.25 P 0.00 0.00 0.00 0.73 +0.10 34 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.94 +0.12 34 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 1.17 +0.11 35 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 1.44 +0.17 46 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 1.65 +0.13 0 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 1.90 +0.17 0 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 2.15 +0.17 0 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 2.40 +0.16 0 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 2.65 +0.17 0 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 2.99 +0.26 93 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 3.17 +0.19 74 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 3.40 +0.17 0 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 3.65 +0.17 0 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 3.90 +0.17 0 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 4.15 +0.17 0 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 4.40 +0.14 0 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 4.90 +0.17 0 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 5.44 +0.21 121 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 5.90 +0.17 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 6.40 +0.17 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 0.00 39 0 43 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 0.00 38 0 37 0
29OCT26 13.50 P 0.10 0.10 0.10 0.08 +0.01 37 1 41 +1
29OCT26 14.00 P 0.19 0.19 0.18 0.14 0.00 36 22 167 +19
29OCT26 14.50 P 0.31 0.31 0.26 0.26 +0.02 37 16 219 +16
29OCT26 15.00 P 0.50 0.50 0.50 0.42 +0.04 37 4 435 +4
29OCT26 15.50 P 0.64 0.64 0.64 0.63 +0.05 36 20 400 0
29OCT26 16.00 P 0.94 0.94 0.94 0.91 +0.07 37 20 304 -20
29OCT26 16.50 P 1.22 1.22 1.22 1.24 +0.07 37 1 287 +1
29OCT26 17.00 P 1.80 1.80 1.61 1.61 +0.08 37 8 351 -3
29OCT26 17.50 P 2.23 2.23 2.20 2.05 +0.10 39 4 210 0
29OCT26 18.00 P 2.49 2.49 2.49 2.50 +0.11 40 2 347 0
29OCT26 18.50 P 0.00 0.00 0.00 2.99 +0.21 45 0 203 0
29OCT26 19.00 P 0.00 0.00 0.00 3.46 +0.21 46 0 192 0
29OCT26 19.50 P 0.00 0.00 0.00 3.94 +0.21 47 0 150 0
29OCT26 20.00 P 0.00 0.00 0.00 4.40 +0.14 0 0 262 0
29OCT26 21.00 P 0.00 0.00 0.00 5.44 +0.21 59 0 8 -3
29OCT26 22.00 P 0.00 0.00 0.00 6.40 +0.17 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.42 +0.16 68 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.40 +0.17 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.40 +0.17 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.44 +0.21 91 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.40 +0.17 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 12.40 +0.17 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 13.40 +0.17 0 0 0 0
27NOV26 11.00 P 0.04 0.04 0.04 0.02 0.00 42 22 22 +22
27NOV26 11.50 P 0.00 0.00 0.00 0.03 0.00 40 0 1 0
27NOV26 12.00 P 0.00 0.00 0.00 0.05 0.00 39 0 20 0
27NOV26 12.50 P 0.00 0.00 0.00 0.09 0.00 39 0 13 0
27NOV26 13.00 P 0.20 0.20 0.20 0.15 0.00 39 45 94 +45
27NOV26 13.50 P 0.27 0.27 0.26 0.24 +0.01 39 30 114 +30
27NOV26 14.00 P 0.41 0.41 0.38 0.37 +0.02 40 20 218 -19
27NOV26 14.50 P 0.58 0.58 0.51 0.52 +0.03 40 8 106 +2
27NOV26 15.00 P 0.78 0.78 0.70 0.71 +0.04 39 7 183 +1
27NOV26 15.50 P 0.95 0.95 0.95 0.94 +0.06 39 3 224 0
27NOV26 16.00 P 1.29 1.29 1.29 1.21 +0.06 39 6 103 0
27NOV26 16.50 P 0.00 0.00 0.00 1.53 +0.08 40 0 124 0
27NOV26 17.00 P 0.00 0.00 0.00 1.87 +0.09 39 0 58 0
27NOV26 17.50 P 0.00 0.00 0.00 2.24 +0.11 39 0 108 0
27NOV26 18.00 P 0.00 0.00 0.00 2.64 +0.12 39 0 144 0
27NOV26 18.50 P 0.00 0.00 0.00 3.14 +0.18 44 0 57 0
27NOV26 19.00 P 0.00 0.00 0.00 3.58 +0.20 44 0 83 0
27NOV26 19.50 P 0.00 0.00 0.00 4.03 +0.19 45 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 4.51 +0.21 47 0 3 0
27NOV26 21.00 P 0.00 0.00 0.00 5.45 +0.21 47 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.41 +0.18 46 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.42 +0.16 53 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.40 +0.17 0 0 9 0
27NOV26 25.00 P 0.00 0.00 0.00 9.40 +0.17 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.44 +0.21 70 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.40 +0.17 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 12.40 +0.17 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 13.40 +0.17 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 41 0 14 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 0.00 40 0 19 0
30DEC26 11.50 P 0.11 0.11 0.11 0.08 0.00 40 5 22 +5
30DEC26 12.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 110 0
30DEC26 12.50 P 0.24 0.24 0.24 0.20 +0.01 40 45 96 +45
30DEC26 13.00 P 0.32 0.32 0.32 0.29 +0.02 40 56 144 +30
30DEC26 13.50 P 0.00 0.00 0.00 0.40 +0.01 40 0 64 0
30DEC26 14.00 P 0.58 0.58 0.58 0.54 +0.03 39 16 135 +16
30DEC26 14.50 P 0.00 0.00 0.00 0.71 +0.03 39 0 260 0
30DEC26 15.00 P 1.00 1.00 0.92 0.92 +0.06 39 34 201 +4
30DEC26 15.50 P 1.26 1.26 1.26 1.16 +0.07 39 1 277 +1
30DEC26 16.00 P 0.00 0.00 0.00 1.43 +0.06 39 0 247 0
30DEC26 16.50 P 0.00 0.00 0.00 1.74 +0.08 39 0 184 0
30DEC26 17.00 P 0.00 0.00 0.00 2.08 +0.09 40 0 1,124 0
30DEC26 17.50 P 2.49 2.49 2.49 2.46 +0.11 41 20 318 +20
30DEC26 18.00 P 0.00 0.00 0.00 2.88 +0.18 42 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 3.28 +0.16 42 0 165 0
30DEC26 19.00 P 0.00 0.00 0.00 3.71 +0.18 43 0 180 0
30DEC26 19.50 P 0.00 0.00 0.00 4.14 +0.18 43 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 4.53 +0.14 41 0 412 0
30DEC26 21.00 P 0.00 0.00 0.00 5.51 +0.21 45 0 212 0
30DEC26 22.00 P 0.00 0.00 0.00 6.47 +0.23 47 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 7.45 +0.19 49 0 58 0
30DEC26 24.00 P 0.00 0.00 0.00 8.40 +0.17 0 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 9.40 +0.17 0 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 10.44 +0.21 60 0 9 0
30DEC26 27.00 P 0.00 0.00 0.00 11.40 +0.17 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.40 +0.17 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.40 +0.17 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.44 +0.21 73 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.40 +0.17 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.40 +0.17 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.40 +0.17 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.40 +0.17 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 +0.01 42 0 25 0
30MAR27 11.00 P 0.00 0.00 0.00 0.21 +0.01 41 0 56 0
30MAR27 11.50 P 0.33 0.33 0.33 0.29 +0.01 42 13 71 +13
30MAR27 12.00 P 0.41 0.41 0.41 0.40 +0.02 42 15 110 +15
30MAR27 12.50 P 0.53 0.53 0.53 0.51 +0.03 41 5 75 0
30MAR27 13.00 P 0.00 0.00 0.00 0.64 +0.03 41 0 81 0
30MAR27 13.50 P 0.00 0.00 0.00 0.81 +0.04 41 0 81 0
30MAR27 14.00 P 0.00 0.00 0.00 0.97 +0.05 41 0 105 0
30MAR27 14.50 P 0.00 0.00 0.00 1.17 +0.05 40 0 117 0
30MAR27 15.00 P 0.00 0.00 0.00 1.40 +0.07 40 0 382 0
30MAR27 15.50 P 0.00 0.00 0.00 1.65 +0.05 40 0 310 0
30MAR27 16.00 P 0.00 0.00 0.00 1.93 +0.06 40 0 86 0
30MAR27 16.50 P 2.34 2.34 2.34 2.23 +0.10 41 1 109 0
30MAR27 17.00 P 0.00 0.00 0.00 2.56 +0.10 41 0 441 0
30MAR27 17.50 P 0.00 0.00 0.00 2.91 +0.12 41 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 3.29 +0.14 42 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 3.67 +0.16 42 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 4.06 +0.15 42 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 4.47 +0.17 43 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 4.88 +0.17 43 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 5.74 +0.18 43 0 291 0
30MAR27 22.00 P 0.00 0.00 0.00 6.63 +0.19 44 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 7.55 +0.20 44 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 8.50 +0.24 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 9.46 +0.22 46 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 10.45 +0.22 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.45 +0.22 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.40 +0.17 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.40 +0.17 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.44 +0.21 57 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.40 +0.17 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.40 +0.17 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.40 +0.17 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.40 +0.17 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.49 +0.02 43 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.61 +0.02 42 0 3 0
29JUN27 12.00 P 0.00 0.00 0.00 0.74 +0.03 42 0 3 0
29JUN27 12.50 P 0.00 0.00 0.00 0.89 +0.03 41 0 27 0
29JUN27 13.00 P 0.00 0.00 0.00 1.06 -0.02 41 0 8 0
29JUN27 13.50 P 0.00 0.00 0.00 1.27 +0.04 41 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 1.48 +0.05 41 0 70 0
29JUN27 14.50 P 0.00 0.00 0.00 1.72 +0.05 41 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 1.97 +0.06 41 0 58 0
29JUN27 15.50 P 0.00 0.00 0.00 2.25 +0.07 41 0 186 0
29JUN27 16.00 P 0.00 0.00 0.00 2.53 +0.07 40 0 34 0
29JUN27 16.50 P 0.00 0.00 0.00 2.84 +0.08 40 0 31 0
29JUN27 17.00 P 0.00 0.00 0.00 3.15 +0.08 40 0 226 0
29JUN27 17.50 P 0.00 0.00 0.00 3.49 +0.10 40 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 3.84 +0.11 40 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 4.21 +0.13 40 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 4.59 +0.15 40 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 4.98 +0.15 40 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 5.38 +0.16 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.20 +0.17 40 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 7.04 +0.15 39 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 7.90 +0.18 39 0 47 0
29JUN27 24.00 P 0.00 0.00 0.00 8.79 +0.19 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.70 +0.20 37 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 10.59 +0.19 35 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.50 -0.01 30 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 12.60 +0.15 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.41 +0.02 0 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.66 +0.03 42 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 0.79 +0.02 42 0 44 0
29SEP27 12.00 P 0.00 0.00 0.00 0.96 +0.03 42 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 1.13 +0.03 41 0 67 0
29SEP27 13.00 P 0.00 0.00 0.00 1.33 +0.03 41 0 34 0
29SEP27 13.50 P 0.00 0.00 0.00 1.54 +0.03 41 0 24 0
29SEP27 14.00 P 0.00 0.00 0.00 1.77 +0.04 41 0 28 0
29SEP27 14.50 P 0.00 0.00 0.00 2.02 +0.05 41 0 113 0
29SEP27 15.00 P 2.25 2.25 2.25 2.27 +0.05 41 1 118 +1
29SEP27 15.50 P 0.00 0.00 0.00 2.55 +0.05 41 0 2 0
29SEP27 16.00 P 0.00 0.00 0.00 2.84 +0.06 41 0 6 0
29SEP27 16.50 P 0.00 0.00 0.00 3.14 +0.07 41 0 25 0
29SEP27 17.00 P 0.00 0.00 0.00 3.46 +0.07 40 0 24 0
29SEP27 17.50 P 0.00 0.00 0.00 3.78 +0.07 40 0 50 0
29SEP27 18.00 P 0.00 0.00 0.00 4.12 +0.08 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.47 +0.08 40 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 4.85 +0.11 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.23 +0.13 40 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.62 +0.12 40 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.53 +0.27 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.37 +0.11 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.21 +0.11 42 0 16 0
29SEP27 24.00 P 0.00 0.00 0.00 9.09 +0.13 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.97 +0.13 42 0 0 0
TOTAL PUT 594 23,203 -162
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$ 7.960
29SEP26 5.75 C 0.00 0.00 0.00 2.21 -0.07 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.96 -0.07 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.71 -0.07 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.47 -0.06 100 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.21 -0.07 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.71 -0.07 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.47 -0.07 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 -0.08 30 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 -0.04 32 0 21 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.02 31 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 48 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 280 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 196 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 90 0 113 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 101 0 79 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 111 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 130 0 84 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 148 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 165 0 419 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 181 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 195 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 210 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 223 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 260 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 271 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.23 - 47 0 0 -
29OCT26 6.00 C 0.00 0.00 0.00 1.98 -0.07 40 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.72 -0.08 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.48 -0.07 28 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.24 -0.07 31 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.98 -0.10 15 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.77 -0.06 27 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.58 -0.07 29 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.43 -0.04 31 0 15 0
29OCT26 8.00 C 0.23 0.29 0.23 0.30 -0.03 31 30 45 +30
29OCT26 8.25 C 0.00 0.00 0.00 0.20 -0.02 32 0 57 0
29OCT26 8.50 C 0.10 0.10 0.10 0.12 -0.02 31 6 74 0
29OCT26 8.75 C 0.00 0.00 0.00 0.07 -0.02 31 0 90 0
29OCT26 9.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 190 0
29OCT26 9.25 C 0.03 0.03 0.03 0.03 0.00 33 2 150 0
29OCT26 9.50 C 0.00 0.00 0.00 0.02 0.00 34 0 148 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 172 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 304 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.24 - 24 0 0 -
27NOV26 6.00 C 0.00 0.00 0.00 2.00 -0.07 34 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.72 -0.11 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.48 -0.07 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.26 -0.06 24 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.09 -0.03 33 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.87 -0.06 30 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.70 -0.05 31 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.55 -0.06 31 0 0 0
27NOV26 8.00 C 0.37 0.37 0.37 0.43 -0.04 32 15 34 +15
27NOV26 8.25 C 0.00 0.00 0.00 0.33 -0.04 33 0 68 0
27NOV26 8.50 C 0.25 0.25 0.25 0.25 -0.03 33 15 52 +15
27NOV26 8.75 C 0.00 0.00 0.00 0.18 -0.03 33 0 45 0
27NOV26 9.00 C 0.00 0.00 0.00 0.13 -0.02 33 0 47 0
27NOV26 9.25 C 0.00 0.00 0.00 0.09 -0.02 33 0 24 0
27NOV26 9.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 158 0
27NOV26 9.75 C 0.00 0.00 0.00 0.05 -0.01 34 0 16 0
27NOV26 10.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 149 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 151 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 2.26 -0.03 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.02 -0.05 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.80 -0.03 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.56 -0.04 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.35 -0.05 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.18 -0.05 34 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.00 -0.03 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.82 -0.05 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.68 -0.06 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.57 -0.04 34 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.47 -0.03 34 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.37 -0.03 34 0 30 0
30DEC26 8.75 C 0.28 0.28 0.28 0.29 -0.03 34 15 54 0
30DEC26 9.00 C 0.00 0.00 0.00 0.23 -0.03 34 0 25 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 -0.02 34 0 55 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 -0.02 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.10 -0.02 33 0 21 0
30DEC26 10.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 42 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 278 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 21 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.38 - 37 0 0 -
30MAR27 6.00 C 0.00 0.00 0.00 2.16 -0.07 36 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.97 -0.05 37 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.77 -0.06 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.57 -0.07 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.40 -0.04 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.23 -0.04 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.11 -0.05 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.97 -0.05 35 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.85 -0.05 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.74 -0.05 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.65 -0.04 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.54 -0.04 35 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 0.47 -0.03 35 0 2 0
30MAR27 9.25 C 0.00 0.00 0.00 0.42 -0.03 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.36 -0.03 36 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.31 -0.03 36 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.25 -0.02 35 0 25 0
30MAR27 10.50 C 0.00 0.00 0.00 0.18 -0.02 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.07 0.00 36 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN27 5.75 C 0.00 0.00 0.00 2.48 - 39 0 0 -
29JUN27 6.00 C 0.00 0.00 0.00 2.27 -0.09 38 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.07 -0.09 37 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.88 -0.07 36 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.71 -0.04 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.54 -0.04 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.41 -0.05 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.27 -0.05 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.13 -0.06 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.02 -0.04 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.91 -0.04 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.81 -0.04 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.72 -0.05 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.64 -0.04 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.57 -0.04 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.50 -0.05 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.44 -0.05 36 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.38 -0.06 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.30 -0.04 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.23 -0.04 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.18 -0.02 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.13 -0.04 35 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 4 0
29SEP27 5.75 C 0.00 0.00 0.00 2.51 - 37 0 0 -
29SEP27 6.00 C 0.00 0.00 0.00 2.31 -0.10 36 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.13 -0.09 37 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.95 -0.08 36 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.79 -0.03 36 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.63 -0.05 36 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.50 -0.05 36 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.37 -0.04 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.24 -0.05 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.13 -0.06 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.03 -0.06 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.94 -0.05 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.86 -0.05 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.78 -0.05 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.71 -0.04 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.65 -0.04 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.59 -0.03 36 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.54 -0.03 37 0 1 0
29SEP27 10.50 C 0.00 0.00 0.00 0.44 -0.04 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.36 -0.04 36 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.30 -0.03 37 0 3 0
29SEP27 12.00 C 0.00 0.00 0.00 0.25 -0.03 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.21 -0.01 37 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 3 0
TOTAL CALL 83 5,266 +60
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 139 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 121 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 105 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 29 0
29SEP26 7.75 P 0.07 0.07 0.07 0.03 0.00 31 15 216 -15
29SEP26 8.00 P 0.00 0.00 0.00 0.13 +0.03 33 0 63 0
29SEP26 8.25 P 0.00 0.00 0.00 0.32 +0.05 37 0 41 0
29SEP26 8.50 P 0.61 0.61 0.61 0.56 +0.07 50 12 137 0
29SEP26 8.75 P 0.00 0.00 0.00 0.79 +0.05 0 0 16 -108
29SEP26 9.00 P 0.00 0.00 0.00 1.07 +0.07 87 0 76 0
29SEP26 9.25 P 0.00 0.00 0.00 1.31 +0.05 92 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 1.59 +0.08 128 0 72 0
29SEP26 9.75 P 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.06 +0.03 128 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.56 +0.02 149 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 3.09 +0.04 200 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 3.60 +0.05 229 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.10 +0.05 249 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.54 -0.01 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.06 +0.01 237 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.56 +0.01 252 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.09 +0.04 306 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.59 +0.05 321 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.10 +0.06 346 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.60 +0.05 360 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.10 +0.05 373 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 - 54 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 36 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 17 0
29OCT26 7.25 P 0.00 0.00 0.00 0.07 +0.01 33 0 38 0
29OCT26 7.50 P 0.16 0.16 0.16 0.13 +0.02 33 1 58 +1
29OCT26 7.75 P 0.00 0.00 0.00 0.21 +0.02 32 0 55 0
29OCT26 8.00 P 0.00 0.00 0.00 0.33 +0.03 32 0 156 0
29OCT26 8.25 P 0.00 0.00 0.00 0.48 +0.04 33 0 173 0
29OCT26 8.50 P 0.00 0.00 0.00 0.67 +0.05 34 0 107 0
29OCT26 8.75 P 0.00 0.00 0.00 0.88 +0.06 36 0 249 0
29OCT26 9.00 P 0.00 0.00 0.00 1.10 +0.06 38 0 200 0
29OCT26 9.25 P 0.00 0.00 0.00 1.34 +0.07 42 0 66 0
29OCT26 9.50 P 0.00 0.00 0.00 1.59 +0.07 47 0 115 0
29OCT26 9.75 P 0.00 0.00 0.00 1.84 +0.07 51 0 112 0
29OCT26 10.00 P 0.00 0.00 0.00 2.09 +0.06 56 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 2.56 +0.02 56 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.09 +0.04 72 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.60 +0.05 83 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.10 +0.05 89 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.55 0.00 77 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.09 +0.04 100 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.56 +0.01 93 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 - 40 0 0 -
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
27NOV26 6.75 P 0.07 0.07 0.07 0.06 0.00 34 10 64 +10
27NOV26 7.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 14 0
27NOV26 7.25 P 0.00 0.00 0.00 0.15 +0.01 33 0 3 0
27NOV26 7.50 P 0.00 0.00 0.00 0.23 +0.01 33 0 60 0
27NOV26 7.75 P 0.00 0.00 0.00 0.33 +0.02 34 0 105 0
27NOV26 8.00 P 0.00 0.00 0.00 0.45 +0.02 33 0 169 0
27NOV26 8.25 P 0.00 0.00 0.00 0.60 +0.03 34 0 63 0
27NOV26 8.50 P 0.00 0.00 0.00 0.77 +0.04 34 0 85 0
27NOV26 8.75 P 0.00 0.00 0.00 0.93 +0.01 32 0 210 0
27NOV26 9.00 P 0.00 0.00 0.00 1.13 +0.01 32 0 126 0
27NOV26 9.25 P 0.00 0.00 0.00 1.38 +0.05 37 0 77 0
27NOV26 9.50 P 0.00 0.00 0.00 1.61 +0.05 38 0 57 0
27NOV26 9.75 P 0.00 0.00 0.00 1.86 +0.07 42 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 2.11 +0.07 46 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.56 +0.02 43 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.09 +0.04 56 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.60 +0.05 63 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.10 +0.05 68 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.55 0.00 60 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.09 +0.04 76 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.56 +0.01 72 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 35 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 0.00 35 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 0.00 35 0 90 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 +0.01 35 0 18 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 +0.01 35 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 +0.02 35 0 15 0
30DEC26 7.50 P 0.34 0.34 0.34 0.33 +0.01 34 2 82 +2
30DEC26 7.75 P 0.00 0.00 0.00 0.44 +0.02 35 0 95 0
30DEC26 8.00 P 0.00 0.00 0.00 0.56 +0.02 34 0 77 0
30DEC26 8.25 P 0.00 0.00 0.00 0.71 +0.03 35 0 51 0
30DEC26 8.50 P 0.00 0.00 0.00 0.88 +0.05 36 0 88 0
30DEC26 8.75 P 0.00 0.00 0.00 1.06 +0.04 36 0 45 0
30DEC26 9.00 P 0.00 0.00 0.00 1.26 +0.06 37 0 42 0
30DEC26 9.25 P 0.00 0.00 0.00 1.46 +0.06 38 0 58 0
30DEC26 9.50 P 0.00 0.00 0.00 1.68 +0.06 39 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 1.90 +0.05 40 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 2.11 +0.03 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.57 +0.01 39 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 3.09 +0.04 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.60 +0.05 53 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.10 +0.05 57 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.59 +0.04 60 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.09 +0.04 64 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.59 +0.04 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.09 +0.04 71 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.59 +0.04 74 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.10 +0.05 79 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.60 +0.05 83 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.10 +0.05 86 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 - 36 0 0 -
30MAR27 6.00 P 0.00 0.00 0.00 0.11 0.00 36 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 +0.01 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 +0.01 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.36 +0.01 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.45 +0.02 36 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.53 -0.01 35 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.66 +0.03 36 0 50 0
30MAR27 8.00 P 0.00 0.00 0.00 0.78 +0.02 36 0 0 0
30MAR27 8.25 P 0.93 0.93 0.93 0.89 0.00 34 2 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.08 +0.04 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.26 +0.03 37 0 14 0
30MAR27 9.00 P 0.00 0.00 0.00 1.44 +0.04 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.62 +0.03 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.82 +0.04 37 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.02 +0.03 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.23 +0.04 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.64 +0.01 37 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.13 +0.08 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.60 +0.03 41 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 4.10 +0.05 44 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.59 +0.04 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.09 +0.04 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.59 +0.04 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.09 +0.04 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.59 +0.04 58 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.10 +0.05 61 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.60 +0.05 64 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.10 +0.05 66 0 0 0
29JUN27 5.75 P 0.19 0.19 0.19 0.17 - 36 1 1 -
29JUN27 6.00 P 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.29 -0.01 36 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.36 -0.01 36 0 102 0
29JUN27 6.75 P 0.00 0.00 0.00 0.45 +0.01 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.54 +0.02 36 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.65 +0.01 36 0 61 0
29JUN27 7.50 P 0.00 0.00 0.00 0.76 +0.02 36 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.88 +0.02 36 0 3 0
29JUN27 8.00 P 0.00 0.00 0.00 1.01 +0.01 35 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 1.12 -0.04 34 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.32 +0.05 36 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.46 +0.03 35 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.63 +0.01 35 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.84 +0.04 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.99 +0.01 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.21 +0.04 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.41 +0.04 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.82 +0.04 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.25 +0.05 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.69 +0.05 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.14 +0.04 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.61 +0.06 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.09 +0.04 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.59 +0.04 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.09 +0.04 44 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.59 +0.04 46 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.27 - 37 0 0 -
29SEP27 6.00 P 0.00 0.00 0.00 0.34 0.00 37 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.41 0.00 37 0 0 0
29SEP27 6.50 P 0.52 0.53 0.52 0.50 0.00 37 114 114 +114
29SEP27 6.75 P 0.00 0.00 0.00 0.60 +0.01 38 0 9 0
29SEP27 7.00 P 0.00 0.00 0.00 0.71 +0.01 38 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 0.82 +0.01 38 0 0 0
29SEP27 7.50 P 0.95 0.95 0.95 0.95 +0.02 38 2 8 +2
29SEP27 7.75 P 0.00 0.00 0.00 1.08 +0.02 38 0 1 0
29SEP27 8.00 P 0.00 0.00 0.00 1.22 +0.01 38 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 1.35 0.00 37 0 1 0
29SEP27 8.50 P 0.00 0.00 0.00 1.53 +0.02 38 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.70 +0.02 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.87 +0.03 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.05 +0.03 39 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.24 +0.03 39 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.43 +0.04 39 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.63 +0.04 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.03 +0.04 40 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.46 +0.04 41 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.90 +0.05 42 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.34 +0.04 42 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.79 +0.04 43 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.24 +0.04 43 0 0 0
TOTAL PUT 159 4,774 +6
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$ 31.080
29SEP26 21.00 C 0.00 0.00 0.00 10.09 -0.34 135 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.09 -0.34 119 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.09 -0.34 103 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.09 -0.34 88 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.09 -0.34 74 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 5.09 -0.34 61 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.09 -0.34 47 0 0 0
29SEP26 28.00 C 2.63 2.63 2.63 3.11 -0.34 53 9 9 +9
29SEP26 29.00 C 0.00 0.00 0.00 2.17 -0.34 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.36 -0.31 53 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.71 -0.25 51 0 11 0
29SEP26 32.00 C 0.00 0.00 0.00 0.33 -0.17 52 0 110 0
29SEP26 33.00 C 0.00 0.00 0.00 0.12 -0.11 51 0 103 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.05 52 0 781 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 205 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 663 0
29SEP26 37.00 C 0.02 0.02 0.02 0.01 0.00 72 10 1,180 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 82 0 655 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 91 0 352 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,084 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 108 0 172 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 116 0 410 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 124 0 235 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 132 0 553 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 139 0 382 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 146 0 99 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 153 0 339 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 160 0 478 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 167 0 334 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 173 0 757 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 189 0 572 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 203 0 1,606 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 217 0 1,699 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 230 0 1,697 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 242 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 254 0 668 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 265 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 276 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 286 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 296 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 306 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 315 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 324 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 332 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 341 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 349 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 356 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 364 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 371 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 378 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 385 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 392 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 398 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 405 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 411 0 416 0
29OCT26 22.00 C 0.00 0.00 0.00 9.19 - 59 0 0 -
29OCT26 23.00 C 0.00 0.00 0.00 8.10 - 0 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 7.31 -0.43 59 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.23 -0.57 44 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.58 -0.39 59 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.79 -0.35 59 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.99 -0.35 56 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.41 -0.26 59 0 165 0
29OCT26 30.00 C 0.00 0.00 0.00 2.74 -0.32 56 0 110 0
29OCT26 31.00 C 2.06 2.06 2.06 2.24 -0.21 57 1 46 +1
29OCT26 32.00 C 1.65 1.65 1.65 1.82 -0.21 57 8 129 0
29OCT26 33.00 C 0.00 0.00 0.00 1.46 -0.16 58 0 1,062 0
29OCT26 34.00 C 0.96 0.99 0.96 1.15 -0.14 58 8 91 +8
29OCT26 35.00 C 0.75 0.80 0.75 0.91 -0.18 58 97 396 +91
29OCT26 36.00 C 0.57 0.59 0.57 0.70 -0.10 58 6 383 0
29OCT26 37.00 C 0.42 0.45 0.42 0.54 -0.09 58 5 207 +2
29OCT26 38.00 C 0.32 0.35 0.32 0.41 -0.07 58 7 200 +7
29OCT26 39.00 C 0.00 0.00 0.00 0.31 -0.06 58 0 62 0
29OCT26 40.00 C 0.00 0.00 0.00 0.23 -0.05 58 0 459 0
29OCT26 41.00 C 0.00 0.00 0.00 0.18 -0.04 59 0 700 0
29OCT26 42.00 C 0.00 0.00 0.00 0.13 -0.04 58 0 123 0
29OCT26 43.00 C 0.00 0.00 0.00 0.10 -0.03 59 0 4,163 0
29OCT26 44.00 C 0.00 0.00 0.00 0.08 -0.01 60 0 997 0
29OCT26 45.00 C 0.00 0.00 0.00 0.06 -0.01 60 0 1,681 0
29OCT26 46.00 C 0.00 0.00 0.00 0.04 -0.01 59 0 520 0
29OCT26 47.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 246 0
29OCT26 48.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 109 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 183 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 254 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 121 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 144 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 209 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 211 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 98 0 444 0
27NOV26 22.00 C 0.00 0.00 0.00 9.19 - 0 0 0 -
27NOV26 23.00 C 0.00 0.00 0.00 8.28 - 42 0 0 -
27NOV26 24.00 C 0.00 0.00 0.00 7.53 -0.65 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.73 -0.65 53 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.96 -0.63 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.44 -0.47 59 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.65 -0.42 56 0 1 0
27NOV26 29.00 C 0.00 0.00 0.00 4.08 -0.25 57 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 3.55 -0.25 57 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 3.09 -0.21 57 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 2.65 -0.21 57 0 77 0
27NOV26 33.00 C 2.05 2.11 2.05 2.28 -0.19 58 100 144 -50
27NOV26 34.00 C 0.00 0.00 0.00 1.95 -0.17 58 0 30 0
27NOV26 35.00 C 1.43 1.47 1.43 1.67 -0.15 58 330 374 +239
27NOV26 36.00 C 0.00 0.00 0.00 1.41 -0.14 58 0 115 0
27NOV26 37.00 C 0.00 0.00 0.00 1.19 -0.13 58 0 210 0
27NOV26 38.00 C 0.00 0.00 0.00 1.00 -0.12 58 0 30 0
27NOV26 39.00 C 0.00 0.00 0.00 0.84 -0.13 58 0 251 0
27NOV26 40.00 C 0.60 0.62 0.60 0.70 -0.14 58 20 212 0
27NOV26 41.00 C 0.00 0.00 0.00 0.59 -0.08 59 0 189 0
27NOV26 42.00 C 0.00 0.00 0.00 0.49 -0.07 59 0 280 0
27NOV26 43.00 C 0.00 0.00 0.00 0.40 -0.09 58 0 93 0
27NOV26 44.00 C 0.00 0.00 0.00 0.34 -0.06 59 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.28 -0.06 59 0 275 0
27NOV26 46.00 C 0.00 0.00 0.00 0.23 -0.05 59 0 182 0
27NOV26 47.00 C 0.00 0.00 0.00 0.19 -0.05 59 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 0.16 -0.04 59 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.14 -0.02 60 0 62 0
27NOV26 50.00 C 0.00 0.00 0.00 0.11 -0.02 59 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.07 -0.01 60 0 73 0
27NOV26 55.00 C 0.00 0.00 0.00 0.04 -0.01 59 0 135 0
30DEC26 22.00 C 0.00 0.00 0.00 9.52 - 50 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 8.60 - 48 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 7.84 -0.78 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.16 -0.65 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.44 -0.73 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.80 -0.55 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.37 -0.33 57 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.77 -0.34 57 0 15 0
30DEC26 30.00 C 4.00 4.00 3.95 4.21 -0.25 56 170 602 +170
30DEC26 31.00 C 0.00 0.00 0.00 3.81 -0.16 57 0 302 0
30DEC26 32.00 C 0.00 0.00 0.00 3.28 -0.27 56 0 456 0
30DEC26 33.00 C 0.00 0.00 0.00 2.95 -0.20 57 0 416 0
30DEC26 34.00 C 0.00 0.00 0.00 2.59 -0.21 57 0 165 0
30DEC26 35.00 C 0.00 0.00 0.00 2.27 -0.21 56 0 66 0
30DEC26 36.00 C 0.00 0.00 0.00 1.98 -0.21 56 0 96 0
30DEC26 37.00 C 0.00 0.00 0.00 1.74 -0.19 56 0 77 0
30DEC26 38.00 C 0.00 0.00 0.00 1.58 -0.12 58 0 37 0
30DEC26 39.00 C 0.00 0.00 0.00 1.38 -0.12 58 0 83 0
30DEC26 40.00 C 0.00 0.00 0.00 1.23 -0.12 58 0 419 0
30DEC26 41.00 C 1.01 1.01 1.01 1.07 -0.15 58 4 257 0
30DEC26 42.00 C 0.00 0.00 0.00 0.93 -0.14 58 0 252 0
30DEC26 43.00 C 0.00 0.00 0.00 0.81 -0.13 58 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 0.70 -0.12 58 0 1,074 0
30DEC26 45.00 C 0.00 0.00 0.00 0.61 -0.10 58 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 0.53 -0.09 58 0 176 0
30DEC26 47.00 C 0.00 0.00 0.00 0.45 -0.09 58 0 1,597 0
30DEC26 48.00 C 0.00 0.00 0.00 0.39 -0.08 58 0 111 0
30DEC26 49.00 C 0.00 0.00 0.00 0.34 -0.07 58 0 195 0
30DEC26 50.00 C 0.31 0.31 0.31 0.29 -0.07 58 5 453 0
30DEC26 52.50 C 0.00 0.00 0.00 0.20 -0.05 58 0 294 0
30DEC26 55.00 C 0.00 0.00 0.00 0.14 -0.04 58 0 1,657 0
30DEC26 57.50 C 0.00 0.00 0.00 0.10 -0.02 58 0 2,575 0
30DEC26 60.00 C 0.00 0.00 0.00 0.07 -0.02 58 0 2,193 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 -0.01 58 0 1,012 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 -0.02 57 0 606 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 657 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 78 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 82 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 83 0 416 0
30MAR27 22.00 C 0.00 0.00 0.00 10.25 - 51 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 9.55 - 52 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 8.81 -0.64 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.22 -0.62 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.58 -0.69 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.02 -0.58 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.65 -0.37 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.09 -0.27 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.66 -0.29 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.22 -0.27 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.81 -0.27 56 0 30 0
30MAR27 33.00 C 0.00 0.00 0.00 4.45 -0.25 57 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 4.12 -0.21 57 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 3.88 -0.12 58 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.50 -0.19 57 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 3.22 -0.18 57 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 3.01 -0.13 58 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 2.76 -0.20 58 0 175 0
30MAR27 40.00 C 0.00 0.00 0.00 2.53 -0.19 58 0 258 0
30MAR27 41.00 C 0.00 0.00 0.00 2.32 -0.18 57 0 160 0
30MAR27 42.00 C 0.00 0.00 0.00 2.13 -0.17 57 0 123 0
30MAR27 43.00 C 0.00 0.00 0.00 1.95 -0.16 57 0 201 0
30MAR27 44.00 C 0.00 0.00 0.00 1.78 -0.16 57 0 78 0
30MAR27 45.00 C 0.00 0.00 0.00 1.63 -0.15 57 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 1.50 -0.13 57 0 36 0
30MAR27 47.00 C 0.00 0.00 0.00 1.37 -0.13 57 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.26 -0.12 57 0 29 0
30MAR27 49.00 C 0.00 0.00 0.00 1.15 -0.12 57 0 45 0
30MAR27 50.00 C 0.00 0.00 0.00 1.05 -0.11 57 0 165 0
30MAR27 52.50 C 0.00 0.00 0.00 0.84 -0.10 57 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.68 -0.08 57 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.54 -0.07 57 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 0.44 -0.06 57 0 193 0
30MAR27 62.50 C 0.00 0.00 0.00 0.35 -0.05 57 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 0.28 -0.05 57 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.23 -0.03 57 0 18 0
30MAR27 70.00 C 0.00 0.00 0.00 0.18 -0.03 57 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.15 -0.02 57 0 808 0
30MAR27 75.00 C 0.00 0.00 0.00 0.12 -0.02 57 0 588 0
30MAR27 77.50 C 0.00 0.00 0.00 0.10 -0.02 57 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.08 -0.02 57 0 53 0
30MAR27 82.50 C 0.00 0.00 0.00 0.07 -0.01 57 0 50 0
30MAR27 85.00 C 0.00 0.00 0.00 0.06 -0.01 58 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.05 -0.01 58 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.04 -0.01 58 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 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 22.00 C 0.00 0.00 0.00 11.04 - 55 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 10.38 - 55 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 9.74 -0.58 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.13 -0.65 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.58 -0.63 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.05 -0.60 55 0 0 0
29JUN27 28.00 C 7.46 7.46 7.46 7.56 -0.51 55 15 15 +15
29JUN27 29.00 C 0.00 0.00 0.00 7.09 -0.57 55 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 6.80 -0.40 57 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 6.29 -0.49 56 0 32 0
29JUN27 32.00 C 0.00 0.00 0.00 5.87 -0.51 56 0 17 0
29JUN27 33.00 C 5.53 5.53 5.53 5.56 -0.40 56 15 56 +15
29JUN27 34.00 C 0.00 0.00 0.00 5.14 -0.53 56 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 4.82 -0.47 56 0 33 0
29JUN27 36.00 C 0.00 0.00 0.00 4.78 -0.14 58 0 91 0
29JUN27 37.00 C 0.00 0.00 0.00 4.48 -0.16 58 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 4.18 -0.23 58 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 3.94 -0.19 58 0 633 0
29JUN27 40.00 C 0.00 0.00 0.00 3.70 -0.29 58 0 215 0
29JUN27 41.00 C 0.00 0.00 0.00 3.45 -0.30 58 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 3.22 -0.29 58 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 3.04 -0.25 58 0 215 0
29JUN27 44.00 C 0.00 0.00 0.00 2.86 -0.25 58 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 2.67 -0.26 58 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 2.49 -0.26 58 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 2.34 -0.23 58 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 2.21 -0.22 58 0 200 0
29JUN27 49.00 C 0.00 0.00 0.00 2.07 -0.22 58 0 15 0
29JUN27 50.00 C 1.99 1.99 1.99 1.94 -0.22 58 25 174 -25
29JUN27 52.50 C 0.00 0.00 0.00 1.65 -0.18 58 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 1.41 -0.19 58 0 78 0
29JUN27 57.50 C 0.00 0.00 0.00 1.20 -0.16 58 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.04 -0.14 58 0 470 0
29JUN27 62.50 C 0.00 0.00 0.00 0.87 -0.15 57 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.76 -0.11 57 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.65 -0.11 57 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.56 -0.09 58 0 107 0
29JUN27 72.50 C 0.00 0.00 0.00 0.49 -0.08 58 0 63 0
29JUN27 75.00 C 0.00 0.00 0.00 0.41 -0.09 57 0 211 0
29JUN27 77.50 C 0.00 0.00 0.00 0.36 -0.07 58 0 64 0
29JUN27 80.00 C 0.00 0.00 0.00 0.31 -0.06 57 0 302 0
29JUN27 82.50 C 0.00 0.00 0.00 0.27 -0.06 57 0 67 0
29JUN27 85.00 C 0.00 0.00 0.00 0.23 -0.06 57 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 0.20 -0.04 57 0 286 0
29SEP27 22.00 C 0.00 0.00 0.00 11.59 - 54 0 0 -
29SEP27 23.00 C 0.00 0.00 0.00 11.03 - 54 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 10.47 -0.60 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.94 -0.56 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.45 -0.59 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.96 -0.59 55 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.50 -0.51 56 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.22 -0.40 57 0 15 0
29SEP27 30.00 C 0.00 0.00 0.00 7.81 -0.26 57 0 30 0
29SEP27 31.00 C 0.00 0.00 0.00 7.44 -0.22 58 0 30 0
29SEP27 32.00 C 0.00 0.00 0.00 7.08 -0.29 58 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 6.75 -0.21 58 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.43 -0.29 58 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.15 -0.27 59 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.87 -0.26 59 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.61 -0.25 59 0 3 0
29SEP27 38.00 C 0.00 0.00 0.00 5.35 -0.23 59 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.09 -0.22 59 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.80 -0.24 59 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 4.59 -0.16 59 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.39 -0.18 59 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 4.17 -0.19 59 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 3.94 -0.19 59 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 3.76 -0.17 59 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.59 -0.16 59 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 3.42 -0.16 59 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 3.25 -0.16 59 0 12 0
29SEP27 49.00 C 0.00 0.00 0.00 3.07 -0.17 59 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.92 -0.15 59 0 11 0
TOTAL CALL 835 77,586 +482
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 154 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 138 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 121 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 369 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 0.00 53 0 277 0
29SEP26 29.00 P 0.19 0.19 0.17 0.09 +0.01 54 35 398 -20
29SEP26 30.00 P 0.53 0.57 0.43 0.28 +0.04 54 352 1,321 +203
29SEP26 31.00 P 0.00 0.00 0.00 0.67 +0.10 55 3 1,377 -3
29SEP26 32.00 P 0.00 0.00 0.00 1.25 +0.17 53 0 1,317 0
29SEP26 33.00 P 0.00 0.00 0.00 2.04 +0.24 53 0 475 0
29SEP26 34.00 P 0.00 0.00 0.00 2.95 +0.29 52 0 117 0
29SEP26 35.00 P 0.00 0.00 0.00 3.93 +0.22 56 0 292 0
29SEP26 36.00 P 5.37 5.37 5.37 5.07 +0.49 105 2 3,500 -2
29SEP26 37.00 P 0.00 0.00 0.00 6.10 +0.46 124 0 341 0
29SEP26 38.00 P 0.00 0.00 0.00 7.13 +0.55 143 0 310 0
29SEP26 39.00 P 8.00 8.00 8.00 8.05 +0.47 141 1 257 -97
29SEP26 40.00 P 0.00 0.00 0.00 9.16 +0.46 175 0 240 0
29SEP26 41.00 P 0.00 0.00 0.00 10.16 +0.43 188 0 15 -158
29SEP26 42.00 P 0.00 0.00 0.00 11.16 +0.58 199 0 27 -117
29SEP26 43.00 P 0.00 0.00 0.00 12.16 +0.58 210 0 54 0
29SEP26 44.00 P 0.00 0.00 0.00 13.15 +0.44 219 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 14.15 +0.44 229 0 51 0
29SEP26 46.00 P 0.00 0.00 0.00 15.15 +0.56 240 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 16.15 +0.57 250 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 17.15 +0.57 260 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 18.15 +0.42 269 0 40 0
29SEP26 50.00 P 0.00 0.00 0.00 19.28 +0.70 304 0 30 0
29SEP26 52.50 P 0.00 0.00 0.00 21.78 +0.70 326 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 24.15 +0.57 318 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 26.63 +0.55 332 0 135 0
29SEP26 60.00 P 0.00 0.00 0.00 29.13 +0.55 350 0 180 0
29SEP26 62.50 P 0.00 0.00 0.00 31.63 +0.39 366 0 25 0
29SEP26 65.00 P 0.00 0.00 0.00 34.13 +0.55 382 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 36.63 +0.55 396 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 39.13 +0.55 410 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 41.78 +0.55 465 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 44.28 +0.55 479 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 46.64 +0.55 453 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 49.16 +0.43 471 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.66 +0.43 483 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 54.16 +0.46 495 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 56.78 +0.70 541 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 59.28 +0.70 552 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 61.66 +0.58 527 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 64.15 +0.57 535 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 66.66 +0.58 548 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 69.16 +0.58 558 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 71.75 +0.67 592 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 74.25 +0.67 601 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 76.75 +0.67 610 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 79.24 +0.58 616 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 81.66 +0.51 599 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.05 - 59 0 0 -
29OCT26 23.00 P 0.21 0.21 0.21 0.10 - 60 5 5 -
29OCT26 24.00 P 0.00 0.00 0.00 0.17 +0.02 59 0 465 0
29OCT26 25.00 P 0.00 0.00 0.00 0.27 +0.01 59 0 365 0
29OCT26 26.00 P 0.60 0.60 0.60 0.43 +0.03 59 5 481 +5
29OCT26 27.00 P 0.85 0.85 0.84 0.65 +0.05 59 147 472 +130
29OCT26 28.00 P 0.00 0.00 0.00 0.93 +0.06 59 0 221 0
29OCT26 29.00 P 1.48 1.52 1.45 1.28 +0.08 60 152 118 -51
29OCT26 30.00 P 1.90 2.01 1.90 1.71 +0.10 60 144 273 -16
29OCT26 31.00 P 0.00 0.00 0.00 2.20 +0.11 60 3 633 +3
29OCT26 32.00 P 3.00 3.00 3.00 2.79 +0.19 61 10 403 +10
29OCT26 33.00 P 0.00 0.00 0.00 3.34 +0.08 59 0 440 0
29OCT26 34.00 P 0.00 0.00 0.00 4.15 +0.32 62 0 3,200 0
29OCT26 35.00 P 0.00 0.00 0.00 4.92 +0.37 63 0 153 0
29OCT26 36.00 P 6.00 6.00 6.00 5.73 +0.47 64 10 667 -10
29OCT26 37.00 P 0.00 0.00 0.00 6.59 +0.49 66 0 141 0
29OCT26 38.00 P 7.93 7.93 7.93 7.45 +0.55 66 30 345 0
29OCT26 39.00 P 0.00 0.00 0.00 8.41 +0.49 70 0 118 0
29OCT26 40.00 P 0.00 0.00 0.00 9.36 +0.56 73 0 317 0
29OCT26 41.00 P 0.00 0.00 0.00 10.33 +0.60 76 0 446 0
29OCT26 42.00 P 0.00 0.00 0.00 11.23 +0.54 75 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 12.20 +0.49 78 0 22 0
29OCT26 44.00 P 0.00 0.00 0.00 13.18 +0.47 81 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 14.35 +0.64 94 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 15.36 +0.69 98 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 16.36 +0.78 102 0 37 0
29OCT26 48.00 P 17.40 17.40 17.40 17.24 +0.66 99 3 32 0
29OCT26 49.00 P 0.00 0.00 0.00 18.36 +0.63 110 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 19.36 +0.78 113 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 21.86 +0.78 121 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 24.36 +0.71 129 0 0 -15
29OCT26 57.50 P 0.00 0.00 0.00 26.85 +0.75 135 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 29.35 +0.74 142 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 31.85 +0.61 148 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 34.35 +0.77 155 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 36.85 +0.76 161 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 39.35 +0.76 166 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 41.86 +0.63 173 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.23 - 59 0 0 -
27NOV26 23.00 P 0.00 0.00 0.00 0.35 - 60 0 0 -
27NOV26 24.00 P 0.00 0.00 0.00 0.51 +0.02 60 0 10 0
27NOV26 25.00 P 0.00 0.00 0.00 0.71 +0.03 60 0 0 0
27NOV26 26.00 P 1.09 1.09 1.09 0.96 +0.04 60 100 200 +100
27NOV26 27.00 P 1.38 1.38 1.38 1.26 +0.06 60 85 156 +85
27NOV26 28.00 P 1.72 1.72 1.72 1.62 +0.06 60 80 153 +68
27NOV26 29.00 P 0.00 0.00 0.00 2.03 +0.08 60 0 5 0
27NOV26 30.00 P 2.69 2.69 2.56 2.49 +0.14 60 203 616 +53
27NOV26 31.00 P 0.00 0.00 0.00 2.93 +0.07 59 0 401 0
27NOV26 32.00 P 0.00 0.00 0.00 3.51 +0.11 59 0 37 0
27NOV26 33.00 P 0.00 0.00 0.00 4.24 +0.25 61 0 386 0
27NOV26 34.00 P 0.00 0.00 0.00 4.92 +0.35 62 0 246 0
27NOV26 35.00 P 0.00 0.00 0.00 5.64 +0.44 62 0 369 0
27NOV26 36.00 P 0.00 0.00 0.00 6.39 +0.48 63 0 104 0
27NOV26 37.00 P 0.00 0.00 0.00 7.20 +0.45 64 0 80 0
27NOV26 38.00 P 0.00 0.00 0.00 8.03 +0.66 65 0 305 0
27NOV26 39.00 P 0.00 0.00 0.00 8.89 +0.55 66 0 372 0
27NOV26 40.00 P 0.00 0.00 0.00 9.63 +0.42 63 0 474 0
27NOV26 41.00 P 0.00 0.00 0.00 10.69 +0.48 68 0 541 0
27NOV26 42.00 P 0.00 0.00 0.00 11.61 +0.50 70 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 12.52 +0.50 70 0 40 0
27NOV26 44.00 P 0.00 0.00 0.00 13.52 +0.74 74 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 14.44 +0.73 74 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 15.39 +0.72 76 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 16.37 +0.79 78 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 17.33 +0.68 79 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 18.36 +0.63 83 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 19.36 +0.65 85 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 21.86 +0.78 92 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 24.36 +0.71 98 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.45 - 58 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 0.62 - 58 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 0.84 0.00 58 0 13 0
30DEC26 25.00 P 0.00 0.00 0.00 1.09 0.00 58 0 5 0
30DEC26 26.00 P 0.00 0.00 0.00 1.38 +0.01 58 0 60 0
30DEC26 27.00 P 1.85 1.85 1.85 1.75 +0.05 58 3 413 +3
30DEC26 28.00 P 0.00 0.00 0.00 2.14 +0.07 58 0 276 0
30DEC26 29.00 P 2.80 2.80 2.80 2.54 +0.06 58 2 317 +2
30DEC26 30.00 P 0.00 0.00 0.00 3.08 +0.14 59 0 593 0
30DEC26 31.00 P 0.00 0.00 0.00 3.50 +0.04 57 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 4.11 +0.10 58 0 220 0
30DEC26 33.00 P 0.00 0.00 0.00 4.81 +0.22 60 0 362 0
30DEC26 34.00 P 0.00 0.00 0.00 5.43 +0.31 59 0 812 0
30DEC26 35.00 P 0.00 0.00 0.00 6.18 +0.39 60 0 115 0
30DEC26 36.00 P 0.00 0.00 0.00 6.93 +0.42 61 0 145 0
30DEC26 37.00 P 0.00 0.00 0.00 7.69 +0.46 61 0 124 0
30DEC26 38.00 P 0.00 0.00 0.00 8.50 +0.50 62 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 9.32 +0.45 62 0 489 0
30DEC26 40.00 P 0.00 0.00 0.00 10.17 +0.48 63 0 481 0
30DEC26 41.00 P 0.00 0.00 0.00 11.04 +0.51 64 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 11.93 +0.54 65 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 12.85 +0.58 66 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 13.77 +0.62 67 0 33 0
30DEC26 45.00 P 0.00 0.00 0.00 14.71 +0.65 69 0 132 0
30DEC26 46.00 P 0.00 0.00 0.00 15.56 +0.58 67 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 16.63 +0.72 72 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 17.58 +0.75 73 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 18.39 +0.62 70 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 19.37 +0.64 71 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 21.86 +0.75 76 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 24.36 +0.71 81 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 26.85 +0.75 85 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 29.35 +0.74 90 0 1,805 0
30DEC26 62.50 P 0.00 0.00 0.00 31.85 +0.61 94 0 637 -175
30DEC26 65.00 P 0.00 0.00 0.00 34.35 +0.70 97 0 83 0
30DEC26 67.50 P 0.00 0.00 0.00 36.85 +0.75 101 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 39.35 +0.76 105 0 15 0
30DEC26 72.50 P 0.00 0.00 0.00 41.86 +0.63 108 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.28 +0.55 109 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 46.68 +0.51 107 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.36 +0.63 118 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 51.83 +0.60 120 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 54.36 +0.66 124 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 56.86 +0.78 126 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 59.36 +0.78 129 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 61.67 +0.53 123 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 64.36 +0.69 134 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 66.67 +0.52 127 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 69.19 +0.60 131 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 71.75 +0.59 136 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 74.25 +0.66 138 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 76.75 +0.58 140 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 79.24 +0.58 142 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 81.67 +0.52 140 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.12 - 57 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 1.40 - 57 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 1.70 +0.08 58 0 102 0
30MAR27 25.00 P 0.00 0.00 0.00 2.05 +0.06 57 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.43 +0.08 58 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 2.77 +0.02 57 0 36 0
30MAR27 28.00 P 0.00 0.00 0.00 3.25 +0.07 57 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 3.63 -0.02 56 0 119 0
30MAR27 30.00 P 0.00 0.00 0.00 4.26 +0.11 57 0 343 0
30MAR27 31.00 P 0.00 0.00 0.00 4.84 +0.14 58 0 252 0
30MAR27 32.00 P 0.00 0.00 0.00 5.37 +0.10 57 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.02 +0.17 58 0 78 0
30MAR27 34.00 P 0.00 0.00 0.00 6.62 +0.12 57 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 7.46 +0.22 59 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 8.16 +0.29 59 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 8.89 +0.30 60 0 88 0
30MAR27 38.00 P 0.00 0.00 0.00 9.65 +0.42 60 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 10.42 +0.49 60 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 11.21 +0.44 61 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 12.04 +0.47 61 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 12.88 +0.50 61 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 13.71 +0.57 62 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 14.59 +0.61 63 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 15.45 +0.53 63 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 16.37 +0.59 64 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 17.21 +0.55 63 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 18.17 +0.62 65 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 19.08 +0.64 65 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 19.79 +0.44 62 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 22.16 +0.52 64 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 24.64 +0.67 68 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 27.03 +0.68 69 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 29.44 +0.70 70 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 31.88 +0.64 72 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 34.35 +0.70 75 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 36.85 +0.75 77 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 39.35 +0.76 80 0 261 0
30MAR27 72.50 P 0.00 0.00 0.00 41.86 +0.63 83 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 44.28 +0.55 83 0 242 -340
30MAR27 77.50 P 0.00 0.00 0.00 46.68 +0.51 83 0 0 -15
30MAR27 80.00 P 0.00 0.00 0.00 49.36 +0.63 90 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 51.83 +0.60 91 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 54.36 +0.66 94 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 56.86 +0.78 96 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 59.36 +0.78 98 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 61.67 +0.53 95 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 64.36 +0.69 102 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 66.67 +0.52 99 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 69.19 +0.60 101 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 71.75 +0.59 105 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 74.25 +0.66 106 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 76.75 +0.58 108 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 79.24 +0.58 109 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 81.67 +0.52 108 0 0 0
29JUN27 22.00 P 1.83 1.83 1.83 1.82 - 58 15 15 -
29JUN27 23.00 P 0.00 0.00 0.00 2.14 - 58 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 2.52 +0.08 58 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.92 +0.11 58 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.32 +0.10 58 0 15 0
29JUN27 27.00 P 3.95 3.95 3.95 3.82 +0.18 58 6 73 +6
29JUN27 28.00 P 0.00 0.00 0.00 4.25 +0.12 58 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 4.77 +0.10 58 0 38 0
29JUN27 30.00 P 0.00 0.00 0.00 5.33 +0.13 58 0 10 0
29JUN27 31.00 P 0.00 0.00 0.00 5.90 +0.16 58 0 54 0
29JUN27 32.00 P 0.00 0.00 0.00 6.50 +0.13 58 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 7.11 +0.15 58 0 130 0
29JUN27 34.00 P 0.00 0.00 0.00 7.77 +0.11 58 0 284 0
29JUN27 35.00 P 0.00 0.00 0.00 8.55 +0.23 59 0 420 0
29JUN27 36.00 P 0.00 0.00 0.00 9.24 +0.21 59 0 147 0
29JUN27 37.00 P 0.00 0.00 0.00 9.96 +0.35 60 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 10.68 +0.40 60 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 11.46 +0.39 60 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 12.23 +0.40 60 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 13.01 +0.47 61 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 13.80 +0.47 61 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 14.64 +0.45 62 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 15.47 +0.48 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.31 +0.49 62 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 17.15 +0.54 62 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.00 +0.50 62 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 18.87 +0.51 63 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 19.74 +0.52 63 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 20.63 +0.62 63 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 22.87 +0.56 64 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 25.14 +0.59 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 27.46 +0.62 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 29.80 +0.63 66 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 32.17 +0.66 67 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 34.57 +0.68 68 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 36.99 +0.70 69 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 39.43 +0.74 70 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 41.88 +0.64 72 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 44.34 +0.61 73 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 46.84 +0.67 75 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 49.36 +0.63 78 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 51.85 +0.62 79 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 54.36 +0.66 81 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 56.86 +0.78 83 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.45 - 59 0 0 -
29SEP27 23.00 P 0.00 0.00 0.00 2.84 - 59 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 3.16 +0.07 58 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.59 +0.13 58 0 0 0
29SEP27 26.00 P 4.03 4.03 4.03 4.15 +0.24 59 1 16 +1
29SEP27 27.00 P 0.00 0.00 0.00 4.55 +0.12 58 0 2 0
29SEP27 28.00 P 0.00 0.00 0.00 5.07 +0.18 58 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.63 +0.24 58 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 6.20 +0.24 58 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 6.80 +0.27 59 0 6 0
29SEP27 32.00 P 0.00 0.00 0.00 7.38 +0.18 58 0 145 0
29SEP27 33.00 P 0.00 0.00 0.00 8.02 +0.19 58 0 124 0
29SEP27 34.00 P 0.00 0.00 0.00 8.68 +0.19 59 0 44 0
29SEP27 35.00 P 0.00 0.00 0.00 9.42 +0.26 60 0 81 0
29SEP27 36.00 P 0.00 0.00 0.00 10.12 +0.44 60 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 10.88 +0.50 60 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 11.62 +0.32 60 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 12.37 +0.42 61 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 13.13 +0.42 61 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 13.91 +0.45 61 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.69 +0.40 61 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.50 +0.43 62 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 16.30 +0.42 62 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 17.12 +0.43 62 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 18.00 +0.50 63 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.79 +0.46 62 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.63 +0.47 62 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 20.49 +0.48 63 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 21.36 +0.57 63 0 0 0
TOTAL PUT 1,397 46,239 -350
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$ 31.700
29SEP26 18.50 C 0.00 0.00 0.00 13.21 -0.32 185 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.71 -0.32 176 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.21 -0.32 167 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.71 -0.32 158 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.71 -0.32 141 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.71 -0.32 125 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.71 -0.32 109 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.71 -0.32 94 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.71 -0.32 80 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.71 -0.32 67 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.71 -0.32 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.71 -0.32 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.71 -0.32 28 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 1.71 -0.33 16 0 1 0
29SEP26 31.00 C 0.47 0.79 0.47 0.78 -0.28 22 35 33 +15
29SEP26 32.00 C 0.14 0.16 0.14 0.19 -0.19 23 19 245 -15
29SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.05 24 0 525 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 632 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,888 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 945 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,722 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 682 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 84 0 481 0
29SEP26 40.00 C 0.01 0.01 0.01 0.01 0.00 93 1 303 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 101 0 761 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 109 0 649 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 117 0 329 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 125 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 132 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 140 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 147 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 153 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 160 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 166 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 182 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 196 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 210 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 236 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 13.25 -0.32 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 12.75 -0.32 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.25 -0.33 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 11.76 -0.32 55 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.76 -0.32 44 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.76 -0.32 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.76 -0.33 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.77 -0.32 33 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.77 -0.26 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.78 -0.32 27 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.79 -0.33 25 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.83 -0.33 25 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 2.93 -0.32 26 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 2.12 -0.30 26 0 54 0
29OCT26 31.00 C 0.00 0.00 0.00 1.45 -0.21 26 0 199 0
29OCT26 32.00 C 0.00 0.00 0.00 0.92 -0.20 26 0 216 0
29OCT26 33.00 C 0.46 0.55 0.46 0.52 -0.17 25 68 482 -4
29OCT26 34.00 C 0.25 0.26 0.25 0.29 -0.12 26 49 608 +47
29OCT26 35.00 C 0.17 0.17 0.17 0.15 -0.07 26 1 863 -1
29OCT26 36.00 C 0.00 0.00 0.00 0.07 -0.05 26 0 1,393 0
29OCT26 37.00 C 0.06 0.06 0.06 0.03 -0.03 26 4 372 -2
29OCT26 38.00 C 0.04 0.04 0.04 0.02 -0.01 28 5 197 -5
29OCT26 39.00 C 0.03 0.03 0.03 0.01 -0.01 28 2 390 -2
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 138 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 170 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 904 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 113 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 11.80 -0.33 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 10.81 -0.32 32 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.81 -0.33 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.76 -0.33 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.78 -0.31 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.82 -0.27 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.87 -0.26 25 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.95 -0.32 27 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.07 -0.31 27 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.26 -0.29 27 0 15 0
27NOV26 30.00 C 2.56 2.56 2.56 2.57 -0.23 28 11 51 +11
27NOV26 31.00 C 0.00 0.00 0.00 1.93 -0.19 28 0 96 0
27NOV26 32.00 C 1.30 1.30 1.29 1.40 -0.17 27 30 166 +4
27NOV26 33.00 C 0.89 0.89 0.89 0.99 -0.14 27 2 362 +2
27NOV26 34.00 C 0.00 0.00 0.00 0.68 -0.12 27 0 287 0
27NOV26 35.00 C 0.45 0.45 0.45 0.46 -0.09 28 2 338 +2
27NOV26 36.00 C 0.29 0.29 0.29 0.30 -0.07 28 2 995 0
27NOV26 37.00 C 0.19 0.19 0.19 0.19 -0.06 28 6 136 0
27NOV26 38.00 C 0.00 0.00 0.00 0.11 -0.05 27 0 54 0
27NOV26 39.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 79 0
27NOV26 40.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 67 0
27NOV26 41.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 152 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 13.35 -0.32 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.85 -0.32 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.35 -0.33 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.86 -0.32 30 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 10.87 -0.32 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.84 -0.30 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.88 -0.26 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.92 -0.26 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.97 -0.26 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.06 -0.38 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.15 -0.30 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.31 -0.30 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.55 -0.28 27 0 23 0
30DEC26 30.00 C 0.00 0.00 0.00 2.91 -0.23 28 0 54 0
30DEC26 31.00 C 0.00 0.00 0.00 2.29 -0.21 27 0 187 0
30DEC26 32.00 C 0.00 0.00 0.00 1.75 -0.20 27 0 334 0
30DEC26 33.00 C 0.00 0.00 0.00 1.35 -0.15 27 0 338 0
30DEC26 34.00 C 0.00 0.00 0.00 1.01 -0.13 27 0 294 0
30DEC26 35.00 C 0.00 0.00 0.00 0.75 -0.10 27 0 626 0
30DEC26 36.00 C 0.00 0.00 0.00 0.54 -0.10 27 0 698 0
30DEC26 37.00 C 0.00 0.00 0.00 0.38 -0.09 27 0 418 0
30DEC26 38.00 C 0.00 0.00 0.00 0.26 -0.07 27 0 374 0
30DEC26 39.00 C 0.00 0.00 0.00 0.18 -0.05 27 0 245 0
30DEC26 40.00 C 0.00 0.00 0.00 0.12 -0.04 27 0 125 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 93 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 0.00 28 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 28 0 54 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 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 32 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 33 0 71 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 13.49 -0.32 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.00 -0.24 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.53 -0.21 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.05 -0.23 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.09 -0.22 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.15 -0.26 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.22 -0.25 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.32 -0.24 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.43 -0.24 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.60 -0.21 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.79 -0.22 29 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 4.98 -0.27 28 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 4.30 -0.25 28 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 3.70 -0.24 28 0 360 0
30MAR27 31.00 C 0.00 0.00 0.00 3.14 -0.19 28 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 2.63 -0.18 28 0 393 0
30MAR27 33.00 C 0.00 0.00 0.00 2.21 -0.14 28 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 1.83 -0.17 28 0 98 0
30MAR27 35.00 C 0.00 0.00 0.00 1.51 -0.11 28 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 1.22 -0.11 28 0 246 0
30MAR27 37.00 C 0.00 0.00 0.00 1.00 -0.08 28 0 81 0
30MAR27 38.00 C 0.00 0.00 0.00 0.82 -0.07 28 0 74 0
30MAR27 39.00 C 0.00 0.00 0.00 0.65 -0.08 28 0 34 0
30MAR27 40.00 C 0.00 0.00 0.00 0.52 -0.06 28 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 0.41 -0.06 28 0 128 0
30MAR27 42.00 C 0.00 0.00 0.00 0.32 -0.05 28 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.25 -0.04 28 0 97 0
30MAR27 44.00 C 0.00 0.00 0.00 0.20 -0.03 28 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.15 -0.03 28 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 79 0
30MAR27 52.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 9 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 13.57 -0.32 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 13.09 -0.31 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.60 -0.32 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.12 -0.32 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.18 -0.31 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.25 -0.31 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.34 -0.30 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.47 -0.29 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.63 -0.29 29 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.84 -0.37 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.22 -0.20 30 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.39 -0.24 29 0 55 0
29JUN27 29.00 C 0.00 0.00 0.00 4.75 -0.23 29 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 4.17 -0.20 29 0 107 0
29JUN27 31.00 C 0.00 0.00 0.00 3.70 -0.17 29 0 220 0
29JUN27 32.00 C 0.00 0.00 0.00 3.21 -0.16 29 0 169 0
29JUN27 33.00 C 0.00 0.00 0.00 2.77 -0.19 29 0 196 0
29JUN27 34.00 C 0.00 0.00 0.00 2.39 -0.16 29 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 2.07 -0.07 29 0 114 0
29JUN27 36.00 C 0.00 0.00 0.00 1.75 -0.12 29 0 351 0
29JUN27 37.00 C 0.00 0.00 0.00 1.50 -0.10 29 0 69 0
29JUN27 38.00 C 0.00 0.00 0.00 1.26 -0.09 29 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 1.07 -0.08 29 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 0.87 -0.09 29 0 91 0
29JUN27 41.00 C 0.00 0.00 0.00 0.74 -0.08 29 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 0.61 -0.07 29 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.53 -0.04 29 0 55 0
29JUN27 44.00 C 0.00 0.00 0.00 0.44 -0.04 29 0 78 0
29JUN27 45.00 C 0.00 0.00 0.00 0.37 -0.03 29 0 173 0
29JUN27 46.00 C 0.00 0.00 0.00 0.30 -0.03 29 0 23 0
29JUN27 47.00 C 0.00 0.00 0.00 0.25 -0.02 29 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.21 -0.02 29 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 12.18 -0.31 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 11.26 -0.30 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.37 -0.29 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.50 -0.29 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.68 -0.28 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.90 -0.27 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.16 -0.25 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.47 -0.24 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.83 -0.23 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.24 -0.22 30 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.69 -0.20 30 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 4.14 -0.20 30 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.67 -0.18 29 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.30 -0.10 30 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.94 -0.08 30 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.59 -0.07 30 0 60 0
29SEP27 36.00 C 0.00 0.00 0.00 2.28 -0.09 30 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.00 -0.09 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.75 -0.11 29 0 65 0
29SEP27 39.00 C 0.00 0.00 0.00 1.60 -0.06 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.42 -0.03 30 0 19 0
29SEP27 41.00 C 0.00 0.00 0.00 1.26 -0.03 30 0 24 0
29SEP27 42.00 C 1.05 1.05 1.05 1.06 -0.07 30 1 45 +1
29SEP27 43.00 C 0.00 0.00 0.00 0.94 -0.05 30 0 19 0
29SEP27 44.00 C 0.00 0.00 0.00 0.82 -0.05 30 0 32 0
29SEP27 45.00 C 0.00 0.00 0.00 0.71 -0.04 30 0 5 0
29SEP27 46.00 C 0.00 0.00 0.00 0.63 -0.04 30 0 7 0
TOTAL CALL 238 31,657 +53
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 205 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 178 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 161 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 144 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 128 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 113 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 98 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 314 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 115 0
29SEP26 28.00 P 0.01 0.01 0.01 0.01 0.00 55 1 167 -1
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 644 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,116 0
29SEP26 31.00 P 0.14 0.14 0.10 0.08 +0.01 24 24 1,112 0
29SEP26 32.00 P 0.92 0.92 0.48 0.47 +0.10 22 186 2,592 -67
29SEP26 33.00 P 1.36 1.36 1.34 1.34 +0.26 29 13 2,481 -1
29SEP26 34.00 P 0.00 0.00 0.00 2.30 +0.32 0 0 927 -197
29SEP26 35.00 P 0.00 0.00 0.00 3.30 +0.32 0 0 643 -83
29SEP26 36.00 P 0.00 0.00 0.00 4.30 +0.32 0 0 45 0
29SEP26 37.00 P 0.00 0.00 0.00 5.30 +0.32 0 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 6.30 +0.32 0 0 0 -20
29SEP26 39.00 P 0.00 0.00 0.00 7.30 +0.32 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.30 +0.32 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.30 +0.32 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.30 +0.32 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.30 +0.32 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.30 +0.32 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.30 +0.32 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.30 +0.32 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.30 +0.32 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.30 +0.13 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.30 +0.32 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.30 +0.32 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.80 +0.32 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.30 +0.32 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.80 +0.32 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.30 +0.32 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.80 +0.32 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.30 +0.32 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 0.02 0.02 0.02 0.01 0.00 39 3 3 +1
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.07 0.07 0.07 0.02 0.00 26 500 658 +491
29OCT26 28.00 P 0.00 0.00 0.00 0.06 0.00 26 0 140 0
29OCT26 29.00 P 0.25 0.25 0.20 0.15 0.00 26 31 569 +31
29OCT26 30.00 P 0.44 0.44 0.37 0.34 +0.01 26 25 457 +5
29OCT26 31.00 P 0.83 0.83 0.70 0.67 +0.05 26 540 1,955 +487
29OCT26 32.00 P 1.37 1.37 1.29 1.11 +0.08 25 61 1,332 -60
29OCT26 33.00 P 2.01 2.01 1.74 1.76 +0.16 26 28 671 +15
29OCT26 34.00 P 0.00 0.00 0.00 2.52 +0.20 26 0 447 0
29OCT26 35.00 P 0.00 0.00 0.00 3.38 +0.24 25 0 322 0
29OCT26 36.00 P 0.00 0.00 0.00 4.32 +0.28 26 0 127 0
29OCT26 37.00 P 0.00 0.00 0.00 5.30 +0.31 0 0 0 -15
29OCT26 38.00 P 0.00 0.00 0.00 6.30 +0.32 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.30 +0.32 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.30 +0.32 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.30 +0.32 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.30 +0.32 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.30 +0.32 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 12.30 +0.32 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 13.30 +0.32 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 14.30 +0.32 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 15.30 +0.32 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 16.30 +0.13 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.03 0.00 29 0 23 0
27NOV26 26.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 262 0
27NOV26 27.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 101 0
27NOV26 28.00 P 0.31 0.31 0.31 0.23 +0.01 27 60 343 +60
27NOV26 29.00 P 0.00 0.00 0.00 0.42 +0.03 28 0 84 0
27NOV26 30.00 P 0.82 0.82 0.71 0.70 +0.05 28 11 639 +7
27NOV26 31.00 P 1.23 1.23 1.09 1.09 +0.11 28 80 245 +77
27NOV26 32.00 P 1.54 1.54 1.54 1.54 +0.09 27 2 345 0
27NOV26 33.00 P 2.15 2.15 2.15 2.14 +0.13 27 1 474 +1
27NOV26 34.00 P 0.00 0.00 0.00 2.83 +0.16 27 0 495 0
27NOV26 35.00 P 0.00 0.00 0.00 3.61 +0.21 27 0 447 0
27NOV26 36.00 P 0.00 0.00 0.00 4.47 +0.25 27 0 109 0
27NOV26 37.00 P 0.00 0.00 0.00 5.37 +0.27 27 0 33 0
27NOV26 38.00 P 0.00 0.00 0.00 6.42 +0.23 33 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 7.30 +0.16 0 0 0 -6
27NOV26 40.00 P 0.00 0.00 0.00 8.30 +0.32 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.30 +0.32 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.30 +0.32 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 11.30 +0.32 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 12.30 +0.32 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 13.30 +0.32 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 14.30 +0.32 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 15.30 +0.32 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 16.30 +0.13 0 0 0 0
30DEC26 18.50 P 0.02 0.02 0.02 0.01 0.00 42 9 9 +9
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 29 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 0.00 27 0 4,488 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 0.00 27 0 193 0
30DEC26 26.00 P 0.00 0.00 0.00 0.13 0.00 27 0 110 0
30DEC26 27.00 P 0.31 0.31 0.31 0.24 +0.01 27 1 228 0
30DEC26 28.00 P 0.00 0.00 0.00 0.41 +0.03 27 0 110 0
30DEC26 29.00 P 0.00 0.00 0.00 0.64 +0.03 27 0 251 0
30DEC26 30.00 P 0.00 0.00 0.00 0.96 +0.05 27 0 353 0
30DEC26 31.00 P 0.00 0.00 0.00 1.36 +0.08 27 0 1,238 0
30DEC26 32.00 P 2.05 2.05 2.05 1.84 +0.10 27 30 267 +13
30DEC26 33.00 P 0.00 0.00 0.00 2.41 +0.11 27 0 291 0
30DEC26 34.00 P 0.00 0.00 0.00 3.08 +0.16 27 0 224 0
30DEC26 35.00 P 0.00 0.00 0.00 3.82 +0.20 27 0 240 0
30DEC26 36.00 P 0.00 0.00 0.00 4.62 +0.23 27 0 127 0
30DEC26 37.00 P 0.00 0.00 0.00 5.58 +0.35 30 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 6.48 +0.24 30 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 7.42 +0.25 31 0 70 0
30DEC26 40.00 P 0.00 0.00 0.00 8.41 +0.27 33 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 9.30 +0.32 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.30 +0.32 0 0 16 0
30DEC26 43.00 P 0.00 0.00 0.00 11.30 +0.32 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.30 +0.32 0 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 13.30 +0.32 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.30 +0.32 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.30 +0.32 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.30 +0.13 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.30 +0.32 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 18.30 +0.32 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.80 +0.32 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.30 +0.32 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.80 +0.32 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.30 +0.32 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.80 +0.32 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.30 +0.32 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 0.06 0.00 28 0 108 0
30MAR27 23.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.18 +0.01 28 0 4,084 0
30MAR27 25.00 P 0.00 0.00 0.00 0.29 +0.02 28 0 45 0
30MAR27 26.00 P 0.00 0.00 0.00 0.44 +0.04 28 0 39 0
30MAR27 27.00 P 0.00 0.00 0.00 0.63 +0.04 28 0 130 0
30MAR27 28.00 P 0.00 0.00 0.00 0.89 +0.05 28 0 121 0
30MAR27 29.00 P 0.00 0.00 0.00 1.21 +0.07 28 0 1,033 0
30MAR27 30.00 P 0.00 0.00 0.00 1.55 +0.05 28 0 210 0
30MAR27 31.00 P 0.00 0.00 0.00 1.98 +0.10 28 0 1,412 0
30MAR27 32.00 P 0.00 0.00 0.00 2.48 +0.11 28 0 464 0
30MAR27 33.00 P 0.00 0.00 0.00 3.04 +0.13 28 0 2,185 0
30MAR27 34.00 P 0.00 0.00 0.00 3.67 +0.17 28 0 181 0
30MAR27 35.00 P 0.00 0.00 0.00 4.36 +0.20 28 0 138 0
30MAR27 36.00 P 0.00 0.00 0.00 5.09 +0.22 28 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 5.87 +0.14 28 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.74 +0.19 28 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 7.61 +0.20 29 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.51 +0.22 29 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 9.44 +0.24 29 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 10.41 +0.26 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.42 +0.27 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.30 +0.32 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.30 +0.32 0 0 35 0
30MAR27 46.00 P 0.00 0.00 0.00 14.30 +0.32 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.30 +0.32 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.30 +0.13 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.30 +0.32 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.30 +0.32 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.80 +0.32 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.30 +0.32 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.80 +0.32 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.30 +0.32 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.15 +0.02 29 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.23 +0.02 29 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.35 +0.04 29 0 46 0
29JUN27 24.00 P 0.00 0.00 0.00 0.50 +0.04 29 0 91 0
29JUN27 25.00 P 0.00 0.00 0.00 0.70 +0.06 29 0 206 0
29JUN27 26.00 P 0.00 0.00 0.00 0.94 +0.07 29 0 221 0
29JUN27 27.00 P 0.00 0.00 0.00 1.23 +0.08 29 0 5 0
29JUN27 28.00 P 0.00 0.00 0.00 1.55 +0.08 29 0 18 0
29JUN27 29.00 P 0.00 0.00 0.00 1.92 +0.07 29 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 2.32 +0.08 28 0 103 0
29JUN27 31.00 P 0.00 0.00 0.00 2.80 +0.16 28 0 204 0
29JUN27 32.00 P 0.00 0.00 0.00 3.32 +0.19 28 0 253 0
29JUN27 33.00 P 0.00 0.00 0.00 3.89 +0.22 28 0 160 0
29JUN27 34.00 P 0.00 0.00 0.00 4.51 +0.14 28 0 155 0
29JUN27 35.00 P 0.00 0.00 0.00 5.23 +0.20 28 0 181 0
29JUN27 36.00 P 0.00 0.00 0.00 5.95 +0.16 28 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 6.70 +0.17 28 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 7.56 +0.25 29 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 8.31 +0.20 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.15 +0.17 29 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 10.01 +0.19 29 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.87 +0.29 29 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.75 +0.28 29 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.65 +0.22 29 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.57 +0.30 29 0 8 0
29JUN27 46.00 P 0.00 0.00 0.00 14.49 +0.30 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.43 +0.31 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.37 +0.20 29 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.21 +0.02 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.31 +0.03 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.44 +0.04 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.60 +0.05 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.82 +0.05 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.07 +0.07 30 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.36 +0.09 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.69 +0.09 30 0 3 0
29SEP27 28.00 P 2.10 2.10 2.10 2.08 +0.12 30 10 12 +10
29SEP27 29.00 P 0.00 0.00 0.00 2.49 +0.12 31 0 18 0
29SEP27 30.00 P 0.00 0.00 0.00 2.97 +0.13 31 0 44 0
29SEP27 31.00 P 0.00 0.00 0.00 3.48 +0.15 31 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.06 +0.19 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.53 +0.13 30 0 20 0
29SEP27 34.00 P 0.00 0.00 0.00 5.18 +0.12 30 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.92 +0.16 31 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.49 +0.02 30 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.20 +0.21 30 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.97 +0.24 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.74 +0.24 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.54 +0.26 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.36 +0.25 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.20 +0.27 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.06 +0.27 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.93 +0.27 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.82 +0.29 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.72 +0.29 30 0 0 0
TOTAL PUT 1,616 42,880 +757
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$ 8.700
25SEP26 6.80 C 0.00 0.00 0.00 1.90 -0.17 0 0 0 0
25SEP26 6.90 C 0.00 0.00 0.00 1.80 -0.17 0 0 0 0
25SEP26 7.00 C 0.00 0.00 0.00 1.70 -0.17 0 0 0 0
25SEP26 7.10 C 0.00 0.00 0.00 1.60 -0.17 0 0 0 0
25SEP26 7.20 C 0.00 0.00 0.00 1.50 -0.17 0 0 0 0
25SEP26 7.30 C 0.00 0.00 0.00 1.40 -0.17 0 0 0 0
25SEP26 7.40 C 0.00 0.00 0.00 1.30 -0.17 0 0 0 0
25SEP26 7.50 C 0.00 0.00 0.00 1.20 -0.17 0 0 0 0
25SEP26 7.60 C 0.00 0.00 0.00 1.10 -0.17 0 0 0 0
25SEP26 7.70 C 0.00 0.00 0.00 1.00 -0.17 0 0 0 0
25SEP26 7.80 C 0.00 0.00 0.00 0.90 -0.17 0 0 0 0
25SEP26 7.90 C 0.00 0.00 0.00 0.80 -0.17 0 0 0 0
25SEP26 8.00 C 0.00 0.00 0.00 0.70 -0.17 0 0 0 0
25SEP26 8.10 C 0.00 0.00 0.00 0.60 -0.17 0 0 0 0
25SEP26 8.20 C 0.00 0.00 0.00 0.50 -0.17 0 0 0 0
25SEP26 8.30 C 0.00 0.00 0.00 0.40 -0.17 0 0 0 0
25SEP26 8.40 C 0.00 0.00 0.00 0.30 -0.17 0 0 0 -15
25SEP26 8.50 C 0.00 0.00 0.00 0.20 -0.17 0 0 0 -15
25SEP26 8.60 C 0.00 0.00 0.00 0.10 -0.17 0 0 0 -60
25SEP26 8.70 C 0.02 0.02 0.02 0.00 -0.19 0 30 56 0
25SEP26 8.80 C 0.00 0.00 0.00 0.00 -0.11 0 0 31 0
25SEP26 8.90 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
25SEP26 9.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
25SEP26 9.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 9.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 9.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 9.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
25SEP26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 9.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 9.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 9.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 9.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
25SEP26 10.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 10.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 11.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 11.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 12.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 12.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.21 -0.16 135 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.97 -0.15 138 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.70 -0.17 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.45 -0.17 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.20 -0.17 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.95 -0.17 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.71 -0.16 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.47 -0.16 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.26 -0.15 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 -0.11 39 0 105 0
29SEP26 9.00 C 0.04 0.04 0.04 0.05 -0.06 42 150 60 -143
29SEP26 9.25 C 0.00 0.00 0.00 0.02 -0.02 45 0 140 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 25 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 180 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
02OCT26 6.80 C 0.00 0.00 0.00 1.92 -0.15 100 0 0 0
02OCT26 6.90 C 0.00 0.00 0.00 1.81 -0.16 80 0 0 0
02OCT26 7.00 C 0.00 0.00 0.00 1.71 -0.16 76 0 0 0
02OCT26 7.10 C 0.00 0.00 0.00 1.62 -0.15 85 0 0 0
02OCT26 7.20 C 0.00 0.00 0.00 1.52 -0.15 80 0 0 0
02OCT26 7.30 C 0.00 0.00 0.00 1.42 -0.15 75 0 0 0
02OCT26 7.40 C 0.00 0.00 0.00 1.32 -0.15 70 0 0 0
02OCT26 7.50 C 0.00 0.00 0.00 1.21 -0.16 54 0 0 0
02OCT26 7.60 C 0.00 0.00 0.00 1.11 -0.16 50 0 0 0
02OCT26 7.70 C 0.00 0.00 0.00 1.01 -0.16 46 0 0 0
02OCT26 7.80 C 0.00 0.00 0.00 0.91 -0.17 42 0 0 0
02OCT26 7.90 C 0.00 0.00 0.00 0.81 -0.17 37 0 0 0
02OCT26 8.00 C 0.00 0.00 0.00 0.72 -0.16 41 0 0 0
02OCT26 8.10 C 0.00 0.00 0.00 0.63 -0.16 42 0 0 0
02OCT26 8.20 C 0.00 0.00 0.00 0.55 -0.15 44 0 0 0
02OCT26 8.30 C 0.00 0.00 0.00 0.48 -0.14 47 0 0 0
02OCT26 8.40 C 0.00 0.00 0.00 0.38 -0.16 40 0 0 0
02OCT26 8.50 C 0.00 0.00 0.00 0.31 -0.14 40 0 0 0
02OCT26 8.60 C 0.00 0.00 0.00 0.25 -0.13 40 0 45 0
02OCT26 8.70 C 0.16 0.16 0.16 0.20 -0.12 41 15 90 0
02OCT26 8.80 C 0.00 0.00 0.00 0.16 -0.10 42 0 45 0
02OCT26 8.90 C 0.00 0.00 0.00 0.12 -0.09 41 0 97 0
02OCT26 9.00 C 0.00 0.00 0.00 0.10 -0.07 44 0 87 0
02OCT26 9.10 C 0.00 0.00 0.00 0.07 -0.06 42 0 0 0
02OCT26 9.20 C 0.05 0.05 0.05 0.05 -0.05 42 75 90 +75
02OCT26 9.30 C 0.00 0.00 0.00 0.04 -0.04 44 0 0 0
02OCT26 9.40 C 0.00 0.00 0.00 0.03 -0.03 45 0 0 0
02OCT26 9.50 C 0.00 0.00 0.00 0.02 -0.03 44 0 0 0
02OCT26 9.60 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
02OCT26 9.70 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
02OCT26 9.80 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
02OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 11.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 12.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.25 -0.12 60 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.01 -0.13 56 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.79 -0.12 57 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.56 -0.11 54 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.35 -0.11 53 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.16 -0.12 54 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.98 -0.14 53 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.82 -0.10 53 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.69 -0.09 54 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.56 -0.09 54 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.46 -0.07 54 0 51 0
29OCT26 9.25 C 0.00 0.00 0.00 0.37 -0.06 54 0 147 0
29OCT26 9.50 C 0.27 0.27 0.27 0.30 -0.06 55 57 69 +57
29OCT26 9.75 C 0.23 0.23 0.23 0.24 -0.05 55 30 45 +30
29OCT26 10.00 C 0.00 0.00 0.00 0.18 -0.06 54 0 150 0
29OCT26 10.50 C 0.00 0.00 0.00 0.11 -0.04 55 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.06 -0.03 54 0 102 0
29OCT26 11.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.31 -0.12 54 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.10 -0.12 55 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.88 -0.13 53 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.68 -0.14 53 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.50 -0.13 53 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.34 -0.12 54 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.23 -0.07 58 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.05 -0.14 55 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.93 -0.09 56 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.81 -0.09 56 0 434 0
27NOV26 9.00 C 0.00 0.00 0.00 0.71 -0.08 56 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.62 -0.07 57 0 115 0
27NOV26 9.50 C 0.00 0.00 0.00 0.54 -0.06 57 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.47 -0.06 57 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.41 -0.05 58 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.31 -0.04 59 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.22 -0.04 58 0 7 0
27NOV26 11.50 C 0.00 0.00 0.00 0.16 -0.02 58 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.12 -0.01 59 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.08 -0.02 58 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.06 -0.01 59 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.03 0.00 59 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.02 0.00 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.40 -0.14 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.22 -0.12 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.03 -0.12 56 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.82 -0.14 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.66 -0.14 54 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.50 -0.12 54 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.37 -0.11 55 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.24 -0.10 55 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.11 -0.10 55 0 75 0
30DEC26 8.75 C 0.00 0.00 0.00 1.00 -0.10 55 0 165 0
30DEC26 9.00 C 0.00 0.00 0.00 0.91 -0.08 56 0 285 0
30DEC26 9.25 C 0.00 0.00 0.00 0.81 -0.09 56 0 150 0
30DEC26 9.50 C 0.00 0.00 0.00 0.75 -0.06 58 0 150 0
30DEC26 9.75 C 0.00 0.00 0.00 0.66 -0.07 57 0 60 0
30DEC26 10.00 C 0.00 0.00 0.00 0.59 -0.07 57 0 123 0
30DEC26 10.50 C 0.00 0.00 0.00 0.47 -0.07 57 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.36 -0.07 57 0 46 0
30DEC26 11.50 C 0.00 0.00 0.00 0.28 -0.05 57 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.22 -0.04 57 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 -0.03 57 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 -0.03 57 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 -0.02 57 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 -0.02 57 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 -0.02 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.67 -0.15 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.50 -0.15 55 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.35 -0.13 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.20 -0.14 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.06 -0.12 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.95 -0.10 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.80 -0.11 57 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.70 -0.08 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.58 -0.10 58 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 1.48 -0.09 58 0 150 0
30MAR27 9.00 C 0.00 0.00 0.00 1.39 -0.08 59 0 105 0
30MAR27 9.25 C 0.00 0.00 0.00 1.30 -0.08 59 0 30 0
30MAR27 9.50 C 0.00 0.00 0.00 1.21 -0.08 59 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.13 -0.08 59 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.06 -0.08 59 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.92 -0.08 59 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 0.80 -0.08 60 0 31 0
30MAR27 11.50 C 0.00 0.00 0.00 0.69 -0.07 59 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.59 -0.07 59 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.51 -0.06 59 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.44 -0.05 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.38 -0.05 59 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.33 -0.04 59 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.28 -0.04 59 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.96 -0.10 62 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.81 -0.09 62 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.66 -0.10 62 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.53 -0.09 62 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.39 -0.09 62 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.24 -0.12 61 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.13 -0.12 61 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.02 -0.12 61 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.92 -0.11 62 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.82 -0.11 61 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.73 -0.11 62 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 1.65 -0.10 62 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 1.58 -0.07 63 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 1.49 -0.10 62 0 95 0
29JUN27 10.00 C 0.00 0.00 0.00 1.44 -0.07 63 0 45 0
29JUN27 10.50 C 0.00 0.00 0.00 1.30 -0.06 64 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.17 -0.07 63 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.05 -0.08 63 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.94 -0.08 63 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.85 -0.07 63 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.76 -0.07 63 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.69 -0.06 63 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.62 -0.06 63 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.56 -0.06 63 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.06 -0.14 60 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.93 -0.13 61 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.80 -0.13 61 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.67 -0.14 61 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.59 -0.09 62 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.48 -0.08 63 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.35 -0.11 62 0 9 0
29SEP27 8.25 C 0.00 0.00 0.00 2.25 -0.11 62 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 2.17 -0.08 63 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.08 -0.09 63 0 15 0
29SEP27 9.00 C 0.00 0.00 0.00 1.99 -0.08 63 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 1.91 -0.08 63 0 15 0
29SEP27 9.50 C 0.00 0.00 0.00 1.84 -0.07 64 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.76 -0.07 63 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.70 -0.06 64 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.56 -0.07 64 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.43 -0.09 64 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.32 -0.09 64 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.21 -0.09 64 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.11 -0.08 63 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.03 -0.07 64 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.94 -0.08 63 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.86 -0.08 63 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.80 -0.06 63 0 0 0
TOTAL CALL 357 4,176 -71
25SEP26 6.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 6.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 7.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 7.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 7.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 7.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 7.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 7.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 7.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 7.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
25SEP26 8.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 8.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
25SEP26 8.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
25SEP26 8.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
25SEP26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
25SEP26 8.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 8.70 P 0.01 0.01 0.01 0.00 -0.03 0 45 105 +45
25SEP26 8.80 P 0.00 0.00 0.00 0.10 +0.04 0 0 0 -45
25SEP26 8.90 P 0.00 0.00 0.00 0.20 +0.10 0 0 0 -90
25SEP26 9.00 P 0.00 0.00 0.00 0.30 +0.13 0 0 0 -30
25SEP26 9.10 P 0.00 0.00 0.00 0.40 +0.15 0 0 0 0
25SEP26 9.20 P 0.00 0.00 0.00 0.50 +0.16 0 0 0 0
25SEP26 9.30 P 0.00 0.00 0.00 0.60 +0.16 0 0 0 0
25SEP26 9.40 P 0.00 0.00 0.00 0.70 +0.16 0 0 0 0
25SEP26 9.50 P 0.00 0.00 0.00 0.80 +0.16 0 0 0 0
25SEP26 9.60 P 0.00 0.00 0.00 0.90 +0.16 0 0 0 0
25SEP26 9.70 P 0.00 0.00 0.00 1.00 +0.16 0 0 0 0
25SEP26 9.80 P 0.00 0.00 0.00 1.10 +0.16 0 0 0 0
25SEP26 9.90 P 0.00 0.00 0.00 1.20 +0.16 0 0 0 0
25SEP26 10.00 P 0.00 0.00 0.00 1.30 +0.16 0 0 0 0
25SEP26 10.25 P 0.00 0.00 0.00 1.55 +0.15 0 0 0 0
25SEP26 10.50 P 0.00 0.00 0.00 1.80 +0.16 0 0 0 0
25SEP26 10.75 P 0.00 0.00 0.00 2.05 +0.16 0 0 0 0
25SEP26 11.00 P 0.00 0.00 0.00 2.30 +0.16 0 0 0 0
25SEP26 11.25 P 0.00 0.00 0.00 2.55 +0.16 0 0 0 0
25SEP26 11.50 P 0.00 0.00 0.00 2.80 +0.16 0 0 0 0
25SEP26 11.75 P 0.00 0.00 0.00 3.05 +0.16 0 0 0 0
25SEP26 12.00 P 0.00 0.00 0.00 3.30 +0.16 0 0 0 0
25SEP26 12.25 P 0.00 0.00 0.00 3.55 +0.16 0 0 0 0
25SEP26 12.50 P 0.00 0.00 0.00 3.80 +0.16 0 0 0 0
25SEP26 12.75 P 0.00 0.00 0.00 4.05 +0.16 0 0 0 0
25SEP26 13.00 P 0.00 0.00 0.00 4.30 +0.16 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 253 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 41 0 261 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 248 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 +0.04 39 0 360 0
29SEP26 9.00 P 0.00 0.00 0.00 0.34 +0.08 39 0 55 0
29SEP26 9.25 P 0.00 0.00 0.00 0.56 +0.13 39 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.80 +0.15 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.05 +0.16 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.34 +0.20 100 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.80 +0.16 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.30 +0.16 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.80 +0.16 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.30 +0.16 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.80 +0.12 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.30 +0.12 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.80 +0.14 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.30 +0.14 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.80 +0.14 0 0 0 0
02OCT26 6.80 P 0.00 0.00 0.00 0.01 0.00 92 0 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 73 0 0 0
02OCT26 7.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 7.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 7.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 7.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 7.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 7.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 8.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
02OCT26 8.10 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
02OCT26 8.20 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
02OCT26 8.30 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
02OCT26 8.40 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
02OCT26 8.50 P 0.00 0.00 0.00 0.12 +0.03 43 0 15 0
02OCT26 8.60 P 0.00 0.00 0.00 0.15 +0.03 41 0 0 0
02OCT26 8.70 P 0.00 0.00 0.00 0.21 +0.05 44 0 30 0
02OCT26 8.80 P 0.00 0.00 0.00 0.26 +0.05 43 0 45 0
02OCT26 8.90 P 0.00 0.00 0.00 0.33 +0.07 44 0 90 0
02OCT26 9.00 P 0.00 0.00 0.00 0.40 +0.09 45 0 15 0
02OCT26 9.10 P 0.00 0.00 0.00 0.46 +0.08 41 0 0 0
02OCT26 9.20 P 0.00 0.00 0.00 0.55 +0.10 44 0 0 0
02OCT26 9.30 P 0.00 0.00 0.00 0.63 +0.12 42 0 0 0
02OCT26 9.40 P 0.00 0.00 0.00 0.72 +0.13 42 0 0 0
02OCT26 9.50 P 0.00 0.00 0.00 0.81 +0.13 40 0 0 0
02OCT26 9.60 P 0.00 0.00 0.00 0.91 +0.15 44 0 0 0
02OCT26 9.70 P 0.00 0.00 0.00 1.00 +0.14 0 0 0 0
02OCT26 9.80 P 0.00 0.00 0.00 1.10 +0.15 0 0 0 0
02OCT26 9.90 P 0.00 0.00 0.00 1.20 +0.16 0 0 0 0
02OCT26 10.00 P 0.00 0.00 0.00 1.34 +0.20 76 0 0 0
02OCT26 10.25 P 0.00 0.00 0.00 1.55 +0.12 0 0 0 0
02OCT26 10.50 P 0.00 0.00 0.00 1.80 +0.14 0 0 0 0
02OCT26 10.75 P 0.00 0.00 0.00 2.05 +0.14 0 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 2.30 +0.14 0 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 2.55 +0.14 0 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 2.80 +0.14 0 0 0 0
02OCT26 11.75 P 0.00 0.00 0.00 3.05 +0.14 0 0 0 0
02OCT26 12.00 P 0.00 0.00 0.00 3.30 +0.14 0 0 0 0
02OCT26 12.25 P 0.00 0.00 0.00 3.55 +0.14 0 0 0 0
02OCT26 12.50 P 0.00 0.00 0.00 3.80 +0.12 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.09 +0.01 54 0 100 0
29OCT26 7.50 P 0.00 0.00 0.00 0.13 +0.01 54 0 102 0
29OCT26 7.75 P 0.00 0.00 0.00 0.19 +0.02 54 0 40 0
29OCT26 8.00 P 0.00 0.00 0.00 0.26 +0.02 53 0 29 0
29OCT26 8.25 P 0.00 0.00 0.00 0.35 +0.03 53 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.46 +0.04 53 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.59 +0.05 54 0 1,000 0
29OCT26 9.00 P 0.00 0.00 0.00 0.75 +0.07 56 0 360 0
29OCT26 9.25 P 0.00 0.00 0.00 0.89 +0.06 54 0 250 0
29OCT26 9.50 P 0.00 0.00 0.00 1.07 +0.10 54 0 90 0
29OCT26 9.75 P 0.00 0.00 0.00 1.26 +0.11 54 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 1.46 +0.08 54 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 1.91 +0.11 58 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.36 +0.11 58 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.83 +0.11 59 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.32 +0.13 62 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.80 +0.12 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.30 +0.12 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.80 +0.13 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.31 +0.14 80 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.81 +0.14 85 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.09 +0.01 57 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.13 +0.02 57 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.18 +0.03 57 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.24 +0.03 58 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.30 +0.03 57 0 50 0
27NOV26 7.75 P 0.00 0.00 0.00 0.38 +0.03 57 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.47 +0.03 56 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.58 +0.04 57 0 26 0
27NOV26 8.50 P 0.00 0.00 0.00 0.70 +0.04 57 0 145 0
27NOV26 8.75 P 0.00 0.00 0.00 0.86 +0.07 59 0 904 0
27NOV26 9.00 P 0.00 0.00 0.00 0.99 +0.06 58 0 67 0
27NOV26 9.25 P 0.00 0.00 0.00 1.15 +0.08 58 0 115 0
27NOV26 9.50 P 0.00 0.00 0.00 1.33 +0.10 59 0 45 0
27NOV26 9.75 P 0.00 0.00 0.00 1.51 +0.10 60 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.70 +0.10 60 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.11 +0.13 62 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.51 +0.10 61 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.96 +0.11 63 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.41 +0.12 63 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.88 +0.13 64 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.34 +0.11 62 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.84 +0.14 67 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.31 +0.12 62 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.81 +0.12 66 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 +0.01 56 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 +0.03 57 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.28 +0.02 56 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.35 +0.02 56 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.43 +0.02 56 0 135 0
30DEC26 7.75 P 0.00 0.00 0.00 0.52 +0.02 56 0 134 0
30DEC26 8.00 P 0.00 0.00 0.00 0.63 +0.04 56 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 0.75 +0.04 57 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.90 +0.07 58 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 1.02 +0.06 57 0 145 0
30DEC26 9.00 P 0.00 0.00 0.00 1.17 +0.06 58 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.34 +0.09 59 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.50 +0.08 58 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.67 +0.08 59 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.85 +0.08 59 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.25 +0.11 61 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.66 +0.12 61 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.09 +0.13 62 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.52 +0.13 63 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.94 +0.10 60 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.40 +0.10 60 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.89 +0.13 63 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.38 +0.15 66 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.85 +0.14 65 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.42 +0.03 58 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.50 +0.03 58 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.58 +0.03 58 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.68 +0.03 58 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.77 +0.02 58 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.89 +0.03 58 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.01 +0.03 58 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.14 +0.04 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.27 +0.04 58 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.42 +0.05 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.57 +0.05 59 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.72 +0.05 59 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.89 +0.05 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.09 +0.09 61 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.26 +0.09 61 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.62 +0.08 61 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.01 +0.09 61 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.40 +0.09 62 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.80 +0.08 61 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.25 +0.11 63 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.68 +0.12 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.13 +0.13 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.58 +0.13 65 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.03 +0.13 64 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.76 +0.02 62 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.86 +0.03 62 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.97 +0.03 62 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.08 +0.03 61 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.21 +0.04 62 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.33 +0.03 61 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.47 +0.04 62 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.61 +0.04 62 0 14 0
29JUN27 8.50 P 0.00 0.00 0.00 1.76 +0.04 62 0 15 0
29JUN27 8.75 P 0.00 0.00 0.00 1.93 +0.07 62 0 19 0
29JUN27 9.00 P 0.00 0.00 0.00 2.09 +0.06 63 0 115 0
29JUN27 9.25 P 0.00 0.00 0.00 2.25 +0.06 63 0 189 0
29JUN27 9.50 P 0.00 0.00 0.00 2.42 +0.07 63 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 2.57 +0.05 62 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 2.77 +0.08 63 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.14 +0.09 64 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.51 +0.09 64 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.90 +0.09 64 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.30 +0.09 65 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.72 +0.11 65 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.14 +0.12 66 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.55 +0.11 65 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.95 +0.08 64 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.38 +0.08 64 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.96 +0.04 62 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.06 +0.03 61 0 45 0
29SEP27 7.00 P 0.00 0.00 0.00 1.18 +0.03 61 0 60 0
29SEP27 7.25 P 0.00 0.00 0.00 1.30 +0.03 61 0 17 0
29SEP27 7.50 P 0.00 0.00 0.00 1.43 +0.03 62 0 24 0
29SEP27 7.75 P 0.00 0.00 0.00 1.57 +0.03 62 0 28 0
29SEP27 8.00 P 0.00 0.00 0.00 1.71 +0.03 62 0 11 0
29SEP27 8.25 P 0.00 0.00 0.00 1.86 +0.04 62 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.01 +0.04 62 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.17 +0.05 62 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.33 +0.05 62 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.49 +0.04 62 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.69 +0.08 63 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.85 +0.06 63 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.03 +0.07 63 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.40 +0.08 64 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.75 +0.06 63 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.17 +0.09 64 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.56 +0.09 65 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.96 +0.10 65 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.34 +0.06 64 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.76 +0.07 64 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 6.21 +0.11 65 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.63 +0.10 65 0 0 0
TOTAL PUT 45 6,327 -120
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$ 7.225
29SEP26 5.00 C 0.00 0.00 0.00 2.23 -0.07 152 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.98 -0.07 133 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.73 -0.07 115 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.48 -0.07 98 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.23 -0.07 81 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.98 -0.05 65 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.73 -0.05 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.48 -0.05 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.24 -0.05 26 0 0 0
29SEP26 7.25 C 0.04 0.04 0.04 0.06 -0.05 23 135 135 +135
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 36 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 891 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 535 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 333 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 417 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 98 0 728 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 109 0 634 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 120 0 172 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 131 0 569 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 141 0 642 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 151 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 169 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 187 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 203 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 218 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 233 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 247 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 260 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 272 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 284 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 296 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 307 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 317 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 328 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 338 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 347 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 356 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 365 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 374 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 382 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 390 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 406 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 420 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 434 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 447 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 460 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 472 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 483 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 494 0 20 0
29OCT26 5.00 C 0.00 0.00 0.00 2.24 -0.07 45 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.99 -0.07 35 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.74 -0.07 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.50 -0.06 40 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.26 -0.07 38 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.99 -0.08 0 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 0.81 -0.04 36 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.63 -0.04 38 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.44 -0.05 34 0 3 0
29OCT26 7.25 C 0.00 0.00 0.00 0.31 -0.04 35 0 0 0
29OCT26 7.50 C 0.19 0.19 0.18 0.21 -0.02 35 10 705 0
29OCT26 7.75 C 0.00 0.00 0.00 0.13 -0.03 35 0 118 0
29OCT26 8.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 135 0
29OCT26 8.25 C 0.00 0.00 0.00 0.05 -0.01 36 0 456 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 425 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 0.00 37 0 405 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 457 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.25 -0.08 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.99 -0.09 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.74 -0.11 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.51 -0.10 27 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.29 -0.09 33 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.09 -0.06 35 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.87 -0.08 33 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.73 -0.05 37 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.57 -0.05 36 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.44 -0.05 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.33 -0.04 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.24 -0.04 35 0 38 0
27NOV26 8.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 107 0
27NOV26 8.25 C 0.00 0.00 0.00 0.14 -0.02 37 0 481 0
27NOV26 8.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 85 0
27NOV26 8.75 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 107 0
27NOV26 9.25 C 0.00 0.00 0.00 0.03 -0.01 36 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 -0.01 35 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.25 -0.11 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.02 -0.10 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.79 -0.09 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.56 -0.10 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.35 -0.09 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.19 -0.04 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.01 -0.03 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.83 -0.05 36 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.69 -0.04 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.57 -0.03 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.46 -0.02 37 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 -0.02 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.30 -0.01 38 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 -0.01 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 -0.01 38 0 353 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 -0.01 37 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 0.00 38 0 71 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 0.00 38 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 0.00 38 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 0.00 38 0 502 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 38 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 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 44 0 455 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 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 52 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 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 62 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 199 0
30MAR27 5.00 C 0.00 0.00 0.00 2.35 -0.10 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.13 -0.10 36 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.92 -0.10 36 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.72 -0.10 36 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.54 -0.09 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.36 -0.08 36 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.20 -0.08 36 0 0 0
30MAR27 6.75 C 0.99 0.99 0.99 1.07 -0.05 37 75 75 +75
30MAR27 7.00 C 0.00 0.00 0.00 0.94 -0.03 38 0 302 0
30MAR27 7.25 C 0.00 0.00 0.00 0.81 -0.04 37 0 305 0
30MAR27 7.50 C 0.00 0.00 0.00 0.72 -0.02 38 0 55 0
30MAR27 7.75 C 0.00 0.00 0.00 0.61 -0.03 37 0 30 0
30MAR27 8.00 C 0.46 0.46 0.46 0.53 -0.02 38 40 131 +40
30MAR27 8.25 C 0.00 0.00 0.00 0.46 -0.03 38 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.39 -0.03 38 0 13 0
30MAR27 8.75 C 0.00 0.00 0.00 0.33 -0.03 37 0 235 0
30MAR27 9.00 C 0.00 0.00 0.00 0.28 -0.03 37 0 21 0
30MAR27 9.25 C 0.00 0.00 0.00 0.24 -0.02 38 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.20 -0.02 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.17 -0.02 37 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 105 0
30MAR27 10.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 189 0
30MAR27 11.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 200 0
30MAR27 11.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 41 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 44 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 47 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 50 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 2.44 -0.11 36 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.23 -0.10 36 0 0 0
29JUN27 5.50 C 2.16 2.16 2.16 2.00 -0.14 33 100 100 +100
29JUN27 5.75 C 0.00 0.00 0.00 1.85 -0.10 36 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.69 -0.07 37 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.52 -0.09 36 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.37 -0.08 36 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.23 -0.06 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.10 -0.07 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.98 -0.07 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.87 -0.06 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.77 -0.06 36 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.69 -0.06 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.62 -0.05 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.56 -0.04 37 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.49 -0.04 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.43 -0.05 37 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.38 -0.04 37 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.33 -0.04 37 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.29 -0.04 37 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.26 -0.03 37 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.20 -0.03 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.15 -0.03 37 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.12 -0.02 37 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 7 0
29JUN27 13.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 13 0
29JUN27 15.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 61 0
29SEP27 5.00 C 0.00 0.00 0.00 2.44 -0.11 38 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.23 -0.10 37 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.04 -0.10 38 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.85 -0.10 37 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.69 -0.07 38 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.57 -0.04 40 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.42 -0.04 39 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.28 -0.04 39 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 1.16 -0.03 39 0 15 0
29SEP27 7.25 C 0.00 0.00 0.00 1.04 -0.03 39 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.93 -0.03 38 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.83 -0.03 38 0 15 0
29SEP27 8.00 C 0.00 0.00 0.00 0.75 -0.02 38 0 60 0
29SEP27 8.25 C 0.00 0.00 0.00 0.67 -0.02 38 0 32 0
29SEP27 8.50 C 0.00 0.00 0.00 0.60 -0.02 38 0 49 0
29SEP27 8.75 C 0.59 0.59 0.59 0.54 -0.01 38 3 3 0
29SEP27 9.00 C 0.00 0.00 0.00 0.48 -0.02 38 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.43 -0.01 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.38 -0.02 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.34 -0.01 38 0 3 0
29SEP27 10.00 C 0.00 0.00 0.00 0.30 -0.01 38 0 4 0
29SEP27 10.50 C 0.31 0.31 0.31 0.24 -0.01 38 6 28 0
TOTAL CALL 369 27,447 +350
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 355 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 31 0 698 0
29SEP26 7.25 P 0.20 0.20 0.20 0.10 +0.02 29 1 589 -1
29SEP26 7.50 P 0.32 0.32 0.31 0.28 +0.04 24 42 739 -33
29SEP26 7.75 P 0.00 0.00 0.00 0.54 +0.07 50 0 470 0
29SEP26 8.00 P 0.00 0.00 0.00 0.80 +0.08 74 0 919 -21
29SEP26 8.25 P 0.00 0.00 0.00 1.06 +0.09 98 0 257 -1,000
29SEP26 8.50 P 0.00 0.00 0.00 1.31 +0.09 113 0 288 0
29SEP26 8.75 P 0.00 0.00 0.00 1.56 +0.09 128 0 346 0
29SEP26 9.00 P 0.00 0.00 0.00 1.81 +0.09 142 0 113 0
29SEP26 9.25 P 0.00 0.00 0.00 2.06 +0.09 155 0 205 0
29SEP26 9.50 P 0.00 0.00 0.00 2.31 +0.09 167 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.56 +0.09 180 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.81 +0.09 191 0 43 0
29SEP26 10.50 P 0.00 0.00 0.00 3.31 +0.09 212 0 342 0
29SEP26 11.00 P 0.00 0.00 0.00 3.81 +0.09 232 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.31 +0.09 252 0 195 0
29SEP26 12.00 P 0.00 0.00 0.00 4.81 +0.09 270 0 16 0
29SEP26 12.50 P 0.00 0.00 0.00 5.31 +0.09 287 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 5.81 +0.09 302 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.31 +0.09 317 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.81 +0.09 332 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.31 +0.09 345 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.81 +0.09 359 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.31 +0.09 372 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.81 +0.09 384 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.31 +0.09 396 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.81 +0.09 408 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.31 +0.09 419 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.81 +0.09 429 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.31 +0.09 439 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.81 +0.09 448 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.31 +0.09 457 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.81 +0.09 466 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.81 +0.09 484 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.81 +0.09 501 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.81 +0.09 517 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.81 +0.09 532 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.81 +0.09 547 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.81 +0.09 561 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.81 +0.09 575 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.81 +0.09 588 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 40 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 450 0
29OCT26 6.75 P 0.00 0.00 0.00 0.13 +0.02 37 0 170 0
29OCT26 7.00 P 0.24 0.24 0.22 0.21 +0.02 36 82 931 +40
29OCT26 7.25 P 0.00 0.00 0.00 0.33 +0.04 37 0 1,181 0
29OCT26 7.50 P 0.48 0.48 0.48 0.48 +0.04 37 20 547 +20
29OCT26 7.75 P 0.00 0.00 0.00 0.64 +0.03 35 0 160 0
29OCT26 8.00 P 0.00 0.00 0.00 0.82 +0.02 32 0 263 0
29OCT26 8.25 P 0.00 0.00 0.00 1.09 +0.08 42 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.33 +0.09 46 0 287 0
29OCT26 8.75 P 0.00 0.00 0.00 1.58 +0.11 52 0 168 0
29OCT26 9.00 P 0.00 0.00 0.00 1.81 +0.09 52 0 104 0
29OCT26 9.25 P 0.00 0.00 0.00 2.07 +0.10 59 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 2.31 +0.09 61 0 3 0
29OCT26 9.75 P 0.00 0.00 0.00 2.56 +0.09 65 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.81 +0.09 69 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.31 +0.09 77 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.81 +0.08 85 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.31 +0.09 92 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.81 +0.09 98 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.31 +0.09 104 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.81 +0.09 110 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 39 0 0 0
27NOV26 5.75 P 0.05 0.05 0.05 0.03 0.00 37 120 120 +120
27NOV26 6.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 15 0
27NOV26 6.25 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.22 +0.01 36 0 25 0
27NOV26 7.00 P 0.38 0.38 0.38 0.32 +0.02 37 100 426 +100
27NOV26 7.25 P 0.00 0.00 0.00 0.44 +0.02 37 0 1,277 0
27NOV26 7.50 P 0.00 0.00 0.00 0.59 +0.04 37 0 791 0
27NOV26 7.75 P 0.00 0.00 0.00 0.77 +0.06 39 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 0.94 +0.04 38 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 1.16 +0.07 40 0 426 0
27NOV26 8.50 P 0.00 0.00 0.00 1.38 +0.08 42 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.61 +0.09 44 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.84 +0.09 45 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.08 +0.10 47 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.32 +0.10 49 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 2.56 +0.09 50 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.81 +0.09 53 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 3.31 +0.09 59 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.81 +0.08 65 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.31 +0.09 70 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.81 +0.09 75 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.31 +0.09 80 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.81 +0.09 84 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 0.03 +0.01 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 +0.02 39 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.23 +0.02 37 0 0 0
30DEC26 6.75 P 0.33 0.33 0.33 0.32 +0.03 38 2 36 +2
30DEC26 7.00 P 0.43 0.43 0.43 0.42 +0.03 37 1 52 +1
30DEC26 7.25 P 0.00 0.00 0.00 0.57 +0.06 39 0 146 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 +0.03 37 0 645 0
30DEC26 7.75 P 0.00 0.00 0.00 0.85 +0.05 38 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 1.03 +0.07 38 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.23 +0.07 39 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.43 +0.08 39 0 522 0
30DEC26 8.75 P 0.00 0.00 0.00 1.65 +0.09 41 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.87 +0.09 41 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 2.10 +0.09 42 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 2.33 +0.09 43 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.57 +0.10 44 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 2.81 +0.09 45 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 3.31 +0.09 50 0 146 0
30DEC26 11.00 P 0.00 0.00 0.00 3.81 +0.08 55 0 114 0
30DEC26 11.50 P 0.00 0.00 0.00 4.31 +0.09 59 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.81 +0.09 63 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.31 +0.09 67 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.81 +0.09 71 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.31 +0.09 75 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.81 +0.09 78 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.31 +0.09 81 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.81 +0.09 84 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.31 +0.09 87 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.81 +0.09 90 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.31 +0.09 93 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.81 +0.09 96 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.31 +0.09 99 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.81 +0.09 101 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.31 +0.09 104 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.81 +0.09 106 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.31 +0.09 108 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.81 +0.09 111 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 0.00 38 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.24 +0.01 38 0 100 0
30MAR27 6.25 P 0.00 0.00 0.00 0.31 +0.01 37 0 90 0
30MAR27 6.50 P 0.41 0.41 0.41 0.40 +0.02 38 2 152 +2
30MAR27 6.75 P 0.00 0.00 0.00 0.50 +0.03 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.60 +0.01 37 0 169 0
30MAR27 7.25 P 0.00 0.00 0.00 0.73 +0.01 37 0 320 0
30MAR27 7.50 P 0.00 0.00 0.00 0.87 +0.01 37 0 200 0
30MAR27 7.75 P 0.00 0.00 0.00 1.02 +0.01 37 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 1.21 +0.06 38 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.39 +0.07 38 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.58 +0.07 39 0 378 0
30MAR27 8.75 P 0.00 0.00 0.00 1.78 +0.07 39 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.98 +0.08 39 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 2.19 +0.07 39 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.41 +0.08 40 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.63 +0.08 40 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.84 +0.05 38 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 3.31 +0.05 39 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 3.81 +0.07 43 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 4.31 +0.08 46 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 4.81 +0.09 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.31 +0.09 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.81 +0.09 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.31 +0.09 58 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.81 +0.09 61 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.31 +0.09 63 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.81 +0.09 66 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.31 +0.09 68 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.81 +0.09 70 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.31 +0.09 73 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.81 +0.09 75 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.31 +0.09 77 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.81 +0.09 79 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
29JUN27 6.00 P 0.38 0.38 0.38 0.34 +0.01 37 4 8 +4
29JUN27 6.25 P 0.00 0.00 0.00 0.42 -0.01 37 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.52 -0.01 37 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.61 -0.01 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.73 -0.01 36 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.86 0.00 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.00 -0.01 36 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 1.15 0.00 36 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.31 0.00 36 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.48 0.00 36 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.66 +0.01 36 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.84 0.00 36 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 2.04 +0.01 36 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 2.24 +0.01 36 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.45 +0.02 36 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.66 +0.02 36 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.97 +0.06 41 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 3.42 +0.07 42 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.88 +0.08 43 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 4.35 +0.08 44 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.81 +0.08 43 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 5.31 +0.09 46 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.81 +0.09 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.31 +0.09 51 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.81 +0.09 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.31 +0.09 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.81 +0.09 57 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.23 +0.01 37 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.30 +0.02 37 0 150 0
29SEP27 5.50 P 0.00 0.00 0.00 0.37 +0.01 37 0 150 0
29SEP27 5.75 P 0.00 0.00 0.00 0.45 +0.01 37 0 100 0
29SEP27 6.00 P 0.00 0.00 0.00 0.55 +0.02 37 0 115 0
29SEP27 6.25 P 0.00 0.00 0.00 0.65 +0.02 37 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.77 +0.02 36 0 115 0
29SEP27 6.75 P 0.00 0.00 0.00 0.89 +0.02 36 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.03 +0.02 36 0 15 0
29SEP27 7.25 P 0.00 0.00 0.00 1.17 +0.02 36 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.33 +0.03 36 0 157 0
29SEP27 7.75 P 0.00 0.00 0.00 1.48 +0.03 36 0 60 0
29SEP27 8.00 P 0.00 0.00 0.00 1.65 +0.03 35 0 30 0
29SEP27 8.25 P 0.00 0.00 0.00 1.83 +0.04 35 0 30 0
29SEP27 8.50 P 0.00 0.00 0.00 2.00 +0.03 35 0 36 0
29SEP27 8.75 P 0.00 0.00 0.00 2.19 +0.04 35 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 2.38 +0.04 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.57 +0.04 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.77 +0.04 33 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 2.98 +0.05 33 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.28 +0.14 37 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.72 +0.16 38 0 0 0
TOTAL PUT 374 25,583 -766
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$ 83.780
29SEP26 55.00 C 0.00 0.00 0.00 28.80 -0.82 126 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.30 -0.82 108 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.80 -0.82 85 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.30 -0.83 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.80 -0.83 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.30 -0.83 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.80 -0.83 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.30 -0.83 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.80 -0.83 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.31 -0.82 29 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 3.81 -0.82 18 0 0 0
29SEP26 82.50 C 0.96 0.96 0.87 1.41 -0.80 14 60 260 +60
29SEP26 85.00 C 0.10 0.10 0.10 0.17 -0.34 16 1 735 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.03 19 0 312 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 315 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 702 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 632 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 134 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 73 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 81 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 219 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 109 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 128 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 28.80 -0.84 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 26.31 -0.84 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 23.85 -0.93 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 21.36 -0.80 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 18.84 -0.83 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 16.47 -0.85 20 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 13.98 -0.82 21 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 11.49 -0.82 18 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 9.02 -0.82 17 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 6.71 -0.95 19 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 4.52 -0.85 18 0 0 0
29OCT26 82.50 C 2.30 2.35 2.30 2.69 -0.72 18 2 34 +2
29OCT26 85.00 C 1.00 1.13 1.00 1.35 -0.57 17 10 42 0
29OCT26 87.50 C 0.54 0.59 0.53 0.60 -0.35 17 38 32 -21
29OCT26 90.00 C 0.00 0.00 0.00 0.24 -0.17 18 0 117 0
29OCT26 92.50 C 0.00 0.00 0.00 0.08 -0.07 18 0 111 0
29OCT26 95.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 341 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 601 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 153 0
27NOV26 62.50 C 0.00 0.00 0.00 21.53 -0.84 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 19.07 -0.82 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 16.62 -0.85 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 14.17 -0.82 19 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 11.73 -0.82 19 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 9.38 -0.80 19 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 7.18 -0.76 19 0 90 0
27NOV26 80.00 C 4.79 4.79 4.79 5.31 -0.79 20 30 60 +30
27NOV26 82.50 C 0.00 0.00 0.00 3.60 -0.72 19 0 150 0
27NOV26 85.00 C 0.00 0.00 0.00 2.26 -0.60 18 0 108 0
27NOV26 87.50 C 1.20 1.20 1.20 1.36 -0.41 18 1 30 0
27NOV26 90.00 C 0.70 0.78 0.70 0.78 -0.29 19 31 40 -3
27NOV26 92.50 C 0.00 0.00 0.00 0.43 -0.17 19 0 212 0
27NOV26 95.00 C 0.00 0.00 0.00 0.21 -0.11 19 0 341 0
27NOV26 97.50 C 0.00 0.00 0.00 0.10 -0.06 19 0 35 0
27NOV26 100.00 C 0.00 0.00 0.00 0.05 -0.03 19 0 68 0
27NOV26 102.50 C 0.00 0.00 0.00 0.02 -0.02 19 0 64 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 -0.01 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 23 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.19 -0.97 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.72 -0.85 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.26 -0.85 23 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.82 -0.83 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.40 -0.83 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.99 -0.81 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.42 -0.82 19 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.06 -0.81 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 9.82 -0.78 19 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 7.98 -0.50 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 6.03 -0.75 20 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 4.33 -0.60 19 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 3.00 -0.62 19 0 0 0
30DEC26 87.50 C 1.80 1.80 1.80 2.07 -0.42 19 1 31 0
30DEC26 90.00 C 0.00 0.00 0.00 1.31 -0.33 19 0 12 0
30DEC26 92.50 C 0.77 0.77 0.77 0.84 -0.23 19 4 16 +4
30DEC26 95.00 C 0.00 0.00 0.00 0.52 -0.17 19 0 13 0
30DEC26 97.50 C 0.00 0.00 0.00 0.29 -0.11 19 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.17 -0.07 19 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.09 -0.05 19 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.05 -0.03 19 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.02 0.00 20 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 20 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 23 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 24 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 29.84 -0.83 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.44 -0.84 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.06 -0.84 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.69 -0.85 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.35 -0.84 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.05 -0.82 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.32 -1.28 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.18 -0.77 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.17 -0.74 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.32 -0.70 20 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 7.89 -0.42 21 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 6.34 -0.45 21 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 4.98 -0.65 20 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.86 -0.58 20 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.97 -0.48 20 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 2.27 -0.37 20 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 1.73 -0.31 20 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 1.29 -0.24 20 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 0.94 -0.19 20 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 0.67 -0.15 20 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.48 -0.11 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.32 -0.09 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.23 -0.06 20 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.16 -0.05 20 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.11 -0.03 20 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 30.60 -0.84 35 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 28.23 -0.88 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.94 -0.84 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.61 -0.78 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.29 -0.73 28 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.04 -0.68 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.90 -0.62 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 14.44 -0.54 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.59 -0.48 22 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 10.88 -0.43 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.52 -0.47 23 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 8.00 -0.49 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.65 -0.50 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 5.47 -0.48 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.51 -0.28 21 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 3.73 -0.21 21 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 3.06 -0.14 21 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 2.47 -0.18 22 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 2.00 -0.14 22 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 1.61 -0.09 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.30 -0.03 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.05 +0.02 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.82 +0.02 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.65 +0.03 22 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 23.78 -0.83 27 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 21.51 -0.82 25 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 19.33 -0.80 24 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 17.26 -0.79 23 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 14.88 -0.74 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 13.13 -0.70 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 11.50 -0.67 21 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 10.30 -0.33 22 0 2 0
29SEP27 82.50 C 0.00 0.00 0.00 8.91 -0.64 22 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 7.66 -0.59 22 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 6.51 -0.56 21 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 5.51 -0.53 21 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 4.66 -0.48 21 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.93 -0.43 21 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 3.32 -0.37 21 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.77 -0.29 21 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 2.28 -0.30 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 1.90 -0.23 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.49 -0.23 21 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.24 -0.17 21 0 2 0
TOTAL CALL 178 7,088 +72
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 147 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 133 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 119 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 106 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1,960 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 303 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 209 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 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 20 0 587 0
29SEP26 82.50 P 0.42 0.43 0.22 0.15 +0.07 16 100 245 -69
29SEP26 85.00 P 1.83 1.83 1.83 1.37 +0.53 16 5 168 -5
29SEP26 87.50 P 0.00 0.00 0.00 3.72 +0.81 0 0 54 0
29SEP26 90.00 P 0.00 0.00 0.00 6.22 +0.82 0 0 42 0
29SEP26 92.50 P 0.00 0.00 0.00 8.72 +0.82 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.22 +0.82 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 13.72 +0.82 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.22 +0.82 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.89 +0.86 112 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.39 +0.85 122 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.89 +0.85 133 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.39 +0.86 143 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.89 +0.82 152 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.39 +0.82 161 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.89 +0.84 169 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.39 +0.85 178 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.89 +0.84 186 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 226 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 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 36 0 132 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 220 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 225 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 113 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 19 0 73 0
29OCT26 75.00 P 0.21 0.21 0.21 0.03 0.00 17 91 677 +90
29OCT26 77.50 P 0.39 0.39 0.32 0.14 +0.02 18 93 201 +90
29OCT26 80.00 P 0.79 0.79 0.64 0.47 +0.08 18 213 565 +210
29OCT26 82.50 P 1.53 1.66 1.30 1.20 +0.20 18 43 54 +29
29OCT26 85.00 P 0.00 0.00 0.00 2.40 +0.35 17 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 4.15 +0.54 17 0 2 0
29OCT26 90.00 P 0.00 0.00 0.00 6.31 +0.69 17 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 8.72 +0.79 0 0 0 -30
29OCT26 95.00 P 0.00 0.00 0.00 11.22 +0.82 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 13.72 +0.82 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 16.22 +0.82 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 18.89 +0.83 42 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 21.39 +0.83 46 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 23.89 +0.83 50 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 26.39 +0.86 53 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 28.89 +0.82 57 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 23 0 152 0
27NOV26 67.50 P 0.18 0.18 0.18 0.01 0.00 20 90 302 +90
27NOV26 70.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 78 0
27NOV26 72.50 P 0.00 0.00 0.00 0.08 +0.01 19 0 63 0
27NOV26 75.00 P 0.00 0.00 0.00 0.21 +0.02 19 0 66 0
27NOV26 77.50 P 0.00 0.00 0.00 0.52 +0.07 19 0 405 0
27NOV26 80.00 P 1.25 1.25 1.25 1.07 +0.13 19 1 99 +1
27NOV26 82.50 P 2.29 2.30 2.29 1.90 +0.23 19 2 27 0
27NOV26 85.00 P 3.30 3.37 3.30 3.14 +0.34 19 9 12 +9
27NOV26 87.50 P 5.35 5.35 5.35 4.75 +0.48 19 1 0 -1
27NOV26 90.00 P 0.00 0.00 0.00 6.68 +0.59 19 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 8.86 +0.69 19 0 120 0
27NOV26 95.00 P 0.00 0.00 0.00 11.23 +0.77 19 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 13.72 +0.82 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 16.22 +0.82 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 18.89 +0.83 33 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 21.39 +0.83 36 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 23.89 +0.83 39 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 26.39 +0.86 42 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 28.89 +0.82 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 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 19 0 67 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 28 0
30DEC26 70.00 P 0.42 0.42 0.38 0.09 +0.01 19 17 73 +17
30DEC26 72.50 P 0.00 0.00 0.00 0.21 +0.02 19 0 72 0
30DEC26 75.00 P 0.82 0.82 0.82 0.45 +0.05 19 15 133 +15
30DEC26 77.50 P 0.00 0.00 0.00 0.89 +0.09 19 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 1.56 +0.20 19 0 118 0
30DEC26 82.50 P 0.00 0.00 0.00 2.52 +0.34 19 0 10 0
30DEC26 85.00 P 3.95 3.95 3.95 3.68 +0.33 19 1 16 +1
30DEC26 87.50 P 0.00 0.00 0.00 5.21 +0.57 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.02 +0.72 19 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 9.08 +0.62 19 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 11.33 +0.71 19 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 13.73 +0.78 19 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 16.22 +0.82 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.89 +0.83 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.39 +0.83 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.89 +0.83 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.39 +0.86 35 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.89 +0.82 38 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.39 +0.82 40 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.89 +0.84 42 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.39 +0.85 44 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 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.07 0.00 20 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.15 +0.01 20 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 0.28 +0.02 20 0 4 0
30MAR27 70.00 P 0.95 0.95 0.95 0.49 +0.03 20 2 14 +2
30MAR27 72.50 P 0.00 0.00 0.00 0.83 +0.06 20 0 17 0
30MAR27 75.00 P 0.00 0.00 0.00 1.31 +0.10 20 0 247 0
30MAR27 77.50 P 0.00 0.00 0.00 1.96 +0.14 20 0 3 0
30MAR27 80.00 P 0.00 0.00 0.00 2.81 +0.24 20 0 3 0
30MAR27 82.50 P 4.10 4.10 4.10 3.76 +0.35 20 1 3 +1
30MAR27 85.00 P 0.00 0.00 0.00 4.95 +0.41 20 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.45 +0.57 20 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 8.08 +0.67 20 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.91 +0.78 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.93 +0.60 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.07 +0.65 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.35 +0.71 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.89 +0.83 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.39 +0.83 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.89 +0.83 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.39 +0.86 28 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.89 +0.82 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.39 +0.82 32 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 0.11 +0.03 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.20 +0.06 22 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.35 +0.10 22 0 6 0
29JUN27 65.00 P 1.00 1.00 1.00 0.56 +0.15 22 3 11 +3
29JUN27 67.50 P 1.26 1.26 1.26 0.84 +0.16 22 2 8 +2
29JUN27 70.00 P 1.61 1.61 1.61 1.23 +0.21 22 2 20 +2
29JUN27 72.50 P 0.00 0.00 0.00 1.80 +0.32 22 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 2.47 +0.40 22 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 3.13 +0.30 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.98 +0.36 21 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 5.06 +0.53 21 0 2 0
29JUN27 85.00 P 6.24 6.24 6.24 6.48 +0.62 22 5 0 -5
29JUN27 87.50 P 0.00 0.00 0.00 7.65 +0.66 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.14 +0.69 21 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.80 +0.72 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.97 +0.79 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.91 +0.82 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.64 +0.77 20 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.91 +0.76 20 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.39 +0.83 22 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.89 +0.83 23 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.39 +0.86 25 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.89 +0.82 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.50 +0.02 21 0 3 0
29SEP27 65.00 P 0.00 0.00 0.00 0.76 +0.04 21 0 14 0
29SEP27 67.50 P 0.00 0.00 0.00 1.14 +0.06 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.59 +0.06 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 2.18 +0.09 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.91 +0.12 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.77 +0.17 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.73 +0.32 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 5.73 +0.36 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.89 +0.37 21 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 8.25 +0.45 21 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 9.79 +0.53 21 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 11.45 +0.63 21 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 13.34 +0.47 21 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 15.25 +0.52 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 17.06 +0.63 20 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 19.15 +0.70 20 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 21.42 +0.77 20 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 23.89 +0.83 21 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 26.39 +0.86 23 0 0 0
TOTAL PUT 696 11,162 +452
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$ 9.080
29SEP26 7.00 C 0.00 0.00 0.00 2.08 -0.19 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.83 -0.19 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.58 -0.19 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.33 -0.19 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.08 -0.19 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.83 -0.19 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.58 -0.19 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.35 -0.18 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 -0.16 27 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.10 26 0 17 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.04 29 0 1,460 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 135 0
29SEP26 10.00 C 0.01 0.01 0.01 0.01 0.00 54 1 203 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 707 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 94 0 583 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 112 0 1,124 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1,749 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 144 0 595 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 158 0 285 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 172 0 248 0
29SEP26 14.00 C 0.01 0.01 0.01 0.01 0.00 185 1 127 -1
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 198 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 210 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 221 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 232 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 243 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 253 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 263 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 272 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 281 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 290 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 299 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 307 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 323 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 338 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 352 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 366 0 14 0
29OCT26 7.00 C 0.00 0.00 0.00 2.10 -0.18 29 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.83 -0.21 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.59 -0.20 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.35 -0.20 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.14 -0.18 32 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.89 -0.21 26 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.72 -0.17 31 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.57 -0.13 33 0 30 0
29OCT26 9.00 C 0.00 0.00 0.00 0.40 -0.12 31 0 30 0
29OCT26 9.25 C 0.25 0.26 0.25 0.28 -0.11 31 115 195 +115
29OCT26 9.50 C 0.16 0.17 0.16 0.19 -0.09 31 5 81 +5
29OCT26 9.75 C 0.11 0.11 0.11 0.12 -0.07 30 4 119 +2
29OCT26 10.00 C 0.00 0.00 0.00 0.08 -0.05 31 0 415 0
29OCT26 10.50 C 0.03 0.03 0.03 0.03 -0.03 31 20 218 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 196 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 386 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 68 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 162 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 62 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 68 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.12 -0.20 28 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.88 -0.20 29 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.65 -0.20 31 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.40 -0.22 26 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.22 -0.18 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.02 -0.17 31 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.86 -0.15 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.69 -0.15 32 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.54 -0.14 31 0 71 0
27NOV26 9.25 C 0.00 0.00 0.00 0.42 -0.13 31 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.32 -0.11 31 0 44 0
27NOV26 9.75 C 0.00 0.00 0.00 0.24 -0.10 31 0 91 0
27NOV26 10.00 C 0.17 0.17 0.17 0.19 -0.07 32 51 54 +46
27NOV26 10.50 C 0.00 0.00 0.00 0.10 -0.05 32 0 34 0
27NOV26 11.00 C 0.00 0.00 0.00 0.05 -0.04 32 0 240 0
27NOV26 11.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 30 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 106 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 10 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.13 -0.23 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.91 -0.22 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.69 -0.22 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.48 -0.21 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.28 -0.21 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.12 -0.17 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.97 -0.13 33 0 23 0
30DEC26 8.75 C 0.00 0.00 0.00 0.80 -0.17 31 0 13 0
30DEC26 9.00 C 0.66 0.66 0.60 0.67 -0.12 32 3 13 +3
30DEC26 9.25 C 0.55 0.55 0.53 0.55 -0.11 32 30 50 +17
30DEC26 9.50 C 0.00 0.00 0.00 0.45 -0.09 32 0 56 0
30DEC26 9.75 C 0.36 0.36 0.36 0.37 -0.08 32 1 125 0
30DEC26 10.00 C 0.00 0.00 0.00 0.30 -0.07 32 0 78 0
30DEC26 10.50 C 0.00 0.00 0.00 0.19 -0.05 32 0 93 0
30DEC26 11.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 118 0
30DEC26 11.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 684 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 292 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 304 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 537 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 169 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 262 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 157 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 143 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30MAR27 7.00 C 0.00 0.00 0.00 2.29 -0.22 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.08 -0.22 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.88 -0.22 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.69 -0.21 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.51 -0.21 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.35 -0.19 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.24 -0.14 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.08 -0.16 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.97 -0.11 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.84 -0.12 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.75 -0.10 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.65 -0.10 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.57 -0.09 33 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.43 -0.08 33 0 52 0
30MAR27 11.00 C 0.00 0.00 0.00 0.31 -0.07 33 0 11 0
30MAR27 11.50 C 0.00 0.00 0.00 0.23 -0.05 33 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.17 -0.04 33 0 32 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 -0.03 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 235 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 67 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 58 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29JUN27 7.00 C 0.00 0.00 0.00 2.39 -0.18 35 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.21 -0.22 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.03 -0.21 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.85 -0.21 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.68 -0.20 35 0 0 0
29JUN27 8.25 C 1.52 1.52 1.52 1.55 -0.17 36 15 15 +15
29JUN27 8.50 C 0.00 0.00 0.00 1.39 -0.18 35 0 15 0
29JUN27 8.75 C 0.00 0.00 0.00 1.25 -0.17 35 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 1.12 -0.17 35 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.01 -0.13 35 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 0.94 -0.09 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.84 -0.09 36 0 31 0
29JUN27 10.00 C 0.00 0.00 0.00 0.75 -0.11 36 0 340 0
29JUN27 10.50 C 0.00 0.00 0.00 0.60 -0.10 36 0 331 0
29JUN27 11.00 C 0.00 0.00 0.00 0.47 -0.09 35 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.37 -0.08 35 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 0.29 -0.07 35 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.23 -0.05 35 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.18 -0.04 35 0 42 0
29JUN27 13.50 C 0.00 0.00 0.00 0.14 -0.04 35 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.11 -0.03 35 0 18 0
29JUN27 14.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 236 0
29SEP27 7.00 C 0.00 0.00 0.00 2.48 -0.17 37 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.30 -0.17 37 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.14 -0.15 37 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.95 -0.18 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.80 -0.18 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.65 -0.15 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.51 -0.15 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.39 -0.14 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.28 -0.12 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.18 -0.12 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.09 -0.10 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.00 -0.10 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.91 -0.13 36 0 6 0
29SEP27 10.50 C 0.00 0.00 0.00 0.77 -0.09 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.65 -0.08 37 0 12 0
29SEP27 11.50 C 0.00 0.00 0.00 0.56 -0.06 37 0 8 0
29SEP27 12.00 C 0.00 0.00 0.00 0.48 -0.07 37 0 40 0
29SEP27 12.50 C 0.00 0.00 0.00 0.41 -0.05 38 0 5 0
29SEP27 13.00 C 0.00 0.00 0.00 0.34 -0.05 37 0 20 0
29SEP27 13.50 C 0.00 0.00 0.00 0.29 -0.03 38 0 80 0
29SEP27 14.00 C 0.00 0.00 0.00 0.24 -0.03 37 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.20 -0.03 37 0 0 0
29SEP27 15.00 C 0.19 0.19 0.19 0.16 -0.03 37 100 105 +100
29SEP27 15.50 C 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 100 0
29SEP27 16.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 336 0
TOTAL CALL 346 19,368 +302
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 +0.01 32 0 97 0
29SEP26 9.00 P 0.09 0.11 0.08 0.07 +0.03 28 69 298 -68
29SEP26 9.25 P 0.00 0.00 0.00 0.21 +0.08 27 0 262 0
29SEP26 9.50 P 0.00 0.00 0.00 0.43 +0.14 31 0 253 0
29SEP26 9.75 P 0.68 0.73 0.68 0.67 +0.16 0 79 172 +19
29SEP26 10.00 P 1.01 1.01 1.01 0.92 +0.17 0 10 301 0
29SEP26 10.50 P 0.00 0.00 0.00 1.46 +0.20 102 0 313 0
29SEP26 11.00 P 2.07 2.07 2.07 1.98 +0.24 138 20 434 -20
29SEP26 11.50 P 2.51 2.51 2.51 2.49 +0.25 167 4 1,605 0
29SEP26 12.00 P 0.00 0.00 0.00 2.92 +0.19 0 0 90 0
29SEP26 12.50 P 0.00 0.00 0.00 3.49 +0.23 207 0 129 0
29SEP26 13.00 P 0.00 0.00 0.00 3.99 +0.25 226 0 36 0
29SEP26 13.50 P 0.00 0.00 0.00 4.49 +0.23 244 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 4.99 +0.23 261 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.42 +0.16 0 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 5.92 +0.16 0 0 76 0
29SEP26 15.50 P 0.00 0.00 0.00 6.42 +0.19 0 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 6.99 +0.23 318 0 71 0
29SEP26 16.50 P 0.00 0.00 0.00 7.49 +0.23 331 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 7.92 +0.16 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.42 +0.19 0 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 8.92 +0.19 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.49 +0.24 380 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.92 +0.17 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.49 +0.24 402 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.98 +0.25 400 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.99 +0.25 430 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.99 +0.24 448 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.92 +0.17 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.92 +0.19 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 0.00 33 0 9 0
29OCT26 8.00 P 0.06 0.06 0.06 0.04 +0.01 32 14 14 +6
29OCT26 8.25 P 0.09 0.09 0.08 0.07 +0.01 32 60 97 +60
29OCT26 8.50 P 0.00 0.00 0.00 0.13 +0.03 32 0 287 0
29OCT26 8.75 P 0.25 0.25 0.25 0.20 +0.04 32 1 345 0
29OCT26 9.00 P 0.31 0.33 0.31 0.31 +0.06 32 4 411 +2
29OCT26 9.25 P 0.00 0.00 0.00 0.43 +0.07 31 0 81 0
29OCT26 9.50 P 0.59 0.63 0.59 0.59 +0.09 31 31 2,098 +1
29OCT26 9.75 P 0.00 0.00 0.00 0.78 +0.13 32 0 153 0
29OCT26 10.00 P 1.00 1.00 1.00 0.98 +0.14 31 1 173 +1
29OCT26 10.50 P 1.51 1.51 1.51 1.46 +0.17 37 4 115 0
29OCT26 11.00 P 0.00 0.00 0.00 1.98 +0.22 50 0 248 0
29OCT26 11.50 P 0.00 0.00 0.00 2.49 +0.25 60 0 59 0
29OCT26 12.00 P 2.98 2.98 2.98 2.92 +0.19 0 4 120 -4
29OCT26 12.50 P 0.00 0.00 0.00 3.49 +0.23 75 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.99 +0.25 81 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.49 +0.23 88 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.99 +0.23 93 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.42 +0.16 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.92 +0.16 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.42 +0.19 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.99 +0.23 115 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.49 +0.23 120 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.92 +0.16 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.02 0.00 32 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 30 0
27NOV26 8.25 P 0.00 0.00 0.00 0.15 +0.01 32 0 75 0
27NOV26 8.50 P 0.25 0.26 0.25 0.23 +0.03 32 1,002 1,058 +987
27NOV26 8.75 P 0.00 0.00 0.00 0.32 +0.04 32 0 45 0
27NOV26 9.00 P 0.45 0.46 0.45 0.43 +0.06 32 17 73 +17
27NOV26 9.25 P 0.57 0.57 0.57 0.56 +0.07 32 15 42 +15
27NOV26 9.50 P 0.68 0.73 0.68 0.71 +0.10 32 65 212 +47
27NOV26 9.75 P 0.00 0.00 0.00 0.88 +0.11 32 0 47 0
27NOV26 10.00 P 1.10 1.10 1.00 1.06 +0.14 31 18 230 +12
27NOV26 10.50 P 0.00 0.00 0.00 1.52 +0.16 36 0 69 0
27NOV26 11.00 P 0.00 0.00 0.00 2.00 +0.20 41 0 219 0
27NOV26 11.50 P 0.00 0.00 0.00 2.49 +0.23 46 0 42 0
27NOV26 12.00 P 0.00 0.00 0.00 2.92 +0.17 0 0 61 0
27NOV26 12.50 P 0.00 0.00 0.00 3.49 +0.23 57 0 18 0
27NOV26 13.00 P 0.00 0.00 0.00 3.99 +0.25 62 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.49 +0.23 67 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.99 +0.23 71 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.42 +0.16 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.92 +0.16 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.42 +0.19 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.99 +0.23 87 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.49 +0.23 91 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.92 +0.16 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.12 +0.02 32 0 36 0
30DEC26 8.00 P 0.00 0.00 0.00 0.17 +0.03 32 0 71 0
30DEC26 8.25 P 0.27 0.27 0.27 0.24 +0.04 32 15 100 0
30DEC26 8.50 P 0.34 0.34 0.34 0.32 +0.04 32 28 50 +8
30DEC26 8.75 P 0.00 0.00 0.00 0.41 +0.05 32 0 33 0
30DEC26 9.00 P 0.54 0.57 0.54 0.53 +0.06 32 27 129 +15
30DEC26 9.25 P 0.00 0.00 0.00 0.66 +0.08 32 0 56 0
30DEC26 9.50 P 0.00 0.00 0.00 0.81 +0.10 32 0 174 0
30DEC26 9.75 P 0.00 0.00 0.00 0.97 +0.10 32 0 236 0
30DEC26 10.00 P 0.00 0.00 0.00 1.15 +0.12 32 0 156 0
30DEC26 10.50 P 0.00 0.00 0.00 1.59 +0.22 35 0 142 0
30DEC26 11.00 P 2.09 2.09 2.09 2.03 +0.18 37 5 121 -5
30DEC26 11.50 P 0.00 0.00 0.00 2.50 +0.21 39 0 172 0
30DEC26 12.00 P 0.00 0.00 0.00 2.98 +0.22 42 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 3.49 +0.23 48 0 142 0
30DEC26 13.00 P 0.00 0.00 0.00 3.99 +0.25 52 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 4.49 +0.23 56 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 4.99 +0.23 60 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 5.42 +0.16 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.92 +0.16 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.42 +0.19 0 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 6.99 +0.23 73 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 7.49 +0.23 76 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.92 +0.16 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.42 +0.19 0 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 8.92 +0.19 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 9.49 +0.24 87 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 9.92 +0.17 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.49 +0.24 92 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.98 +0.25 93 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.99 +0.25 99 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.99 +0.24 103 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.92 +0.17 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.92 +0.19 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.12 +0.02 33 0 20 0
30MAR27 7.25 P 0.17 0.17 0.17 0.16 +0.02 33 5 52 +5
30MAR27 7.50 P 0.00 0.00 0.00 0.21 +0.02 33 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.27 +0.02 33 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 0.34 +0.03 33 0 105 0
30MAR27 8.25 P 0.00 0.00 0.00 0.43 +0.04 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.52 +0.04 33 0 50 0
30MAR27 8.75 P 0.00 0.00 0.00 0.62 +0.05 32 0 33 0
30MAR27 9.00 P 0.00 0.00 0.00 0.73 +0.05 32 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.88 +0.07 32 0 4 0
30MAR27 9.50 P 0.00 0.00 0.00 1.02 +0.08 32 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 1.21 +0.13 34 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 1.39 +0.12 34 0 153 0
30MAR27 10.50 P 0.00 0.00 0.00 1.76 +0.14 35 0 27 0
30MAR27 11.00 P 0.00 0.00 0.00 2.16 +0.15 35 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 2.59 +0.17 36 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 3.03 +0.18 36 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 3.50 +0.20 38 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 3.99 +0.22 40 0 40 0
30MAR27 13.50 P 0.00 0.00 0.00 4.49 +0.23 43 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 4.99 +0.23 46 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 5.42 +0.16 0 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 5.92 +0.16 0 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 6.42 +0.19 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.99 +0.23 57 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.49 +0.23 59 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.92 +0.16 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.42 +0.19 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.92 +0.19 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.49 +0.24 67 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.92 +0.17 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.49 +0.24 71 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.98 +0.25 72 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.99 +0.25 76 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.99 +0.24 80 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.92 +0.17 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.92 +0.19 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.30 +0.02 34 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 0.38 +0.02 35 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 0.45 +0.03 34 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.53 +0.03 34 0 31 0
29JUN27 8.00 P 0.00 0.00 0.00 0.63 +0.03 34 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.74 +0.05 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.89 +0.08 35 0 15 0
29JUN27 8.75 P 0.00 0.00 0.00 1.02 +0.07 35 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.16 +0.08 35 0 23 0
29JUN27 9.25 P 1.26 1.26 1.26 1.27 +0.08 34 10 25 +10
29JUN27 9.50 P 0.00 0.00 0.00 1.43 +0.09 34 0 35 0
29JUN27 9.75 P 0.00 0.00 0.00 1.59 +0.10 34 0 41 0
29JUN27 10.00 P 0.00 0.00 0.00 1.77 +0.12 34 0 376 0
29JUN27 10.50 P 0.00 0.00 0.00 2.13 +0.13 34 0 361 0
29JUN27 11.00 P 0.00 0.00 0.00 2.53 +0.15 34 0 18 0
29JUN27 11.50 P 2.96 2.96 2.96 2.94 +0.16 35 5 101 -5
29JUN27 12.00 P 0.00 0.00 0.00 3.37 +0.17 35 0 262 0
29JUN27 12.50 P 0.00 0.00 0.00 3.81 +0.19 35 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 4.25 +0.19 35 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 4.71 +0.20 35 0 18 0
29JUN27 14.00 P 0.00 0.00 0.00 5.17 +0.20 35 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 5.63 +0.20 34 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 6.09 +0.15 31 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 6.55 +0.13 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.03 +0.14 0 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 7.56 +0.19 36 0 26 0
29JUN27 17.00 P 0.00 0.00 0.00 8.04 +0.18 35 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 8.53 +0.19 36 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.48 +0.05 38 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 0.57 +0.04 38 0 3 0
29SEP27 7.50 P 0.00 0.00 0.00 0.66 +0.04 38 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.77 +0.05 38 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 0.88 +0.05 38 0 19 0
29SEP27 8.25 P 0.00 0.00 0.00 1.00 +0.06 38 0 7 0
29SEP27 8.50 P 0.00 0.00 0.00 1.13 +0.06 38 0 16 0
29SEP27 8.75 P 0.00 0.00 0.00 1.27 +0.07 38 0 7 0
29SEP27 9.00 P 0.00 0.00 0.00 1.42 +0.08 38 0 93 0
29SEP27 9.25 P 1.56 1.56 1.56 1.57 +0.08 39 10 25 +10
29SEP27 9.50 P 0.00 0.00 0.00 1.73 +0.09 39 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.90 +0.10 39 0 1 0
29SEP27 10.00 P 2.10 2.10 2.10 2.07 +0.10 39 5 58 +5
29SEP27 10.50 P 0.00 0.00 0.00 2.43 +0.11 39 0 10 0
29SEP27 11.00 P 0.00 0.00 0.00 2.81 +0.11 40 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 3.22 +0.22 40 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 3.64 +0.24 41 0 7 0
29SEP27 12.50 P 0.00 0.00 0.00 4.07 +0.26 42 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.38 +0.15 37 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.82 +0.15 37 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.27 +0.16 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.73 +0.16 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 6.19 +0.17 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.66 +0.17 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 7.13 +0.18 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.60 +0.17 37 0 0 0
TOTAL PUT 1,528 16,243 +1,118
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 59.150
29SEP26 40.00 C 0.00 0.00 0.00 19.16 -0.86 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.16 -0.86 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.16 -0.86 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.16 -0.86 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.16 -0.86 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.16 -0.86 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.17 -0.85 88 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.17 -0.85 80 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.17 -0.85 73 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.17 -0.85 66 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.17 -0.85 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.67 -0.85 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.17 -0.85 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.68 -0.85 14 0 30 0
29SEP26 60.00 C 0.15 0.23 0.08 0.08 -0.32 14 91 245 -1
29SEP26 62.50 C 0.01 0.01 0.01 0.01 0.00 24 1 576 -1
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 272 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 33 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 128 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 15.22 -0.80 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.23 -0.79 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.23 -0.79 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.24 -0.78 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 11.28 -0.75 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 10.29 -0.85 21 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 9.29 -0.85 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 6.81 -0.84 17 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 4.39 -0.79 16 0 0 0
29OCT26 57.50 C 2.43 2.43 2.43 2.34 -0.54 17 30 45 +30
29OCT26 60.00 C 0.89 1.07 0.85 0.88 -0.26 16 178 182 +52
29OCT26 62.50 C 0.23 0.25 0.22 0.25 -0.06 16 82 363 +39
29OCT26 65.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 160 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 17 0 55 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 15.35 -0.79 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 14.37 -0.78 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 13.38 -0.77 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 12.39 -0.77 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 11.40 -0.77 15 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 10.41 -0.85 17 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 9.42 -0.85 17 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 6.98 -0.82 16 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 4.72 -0.73 17 0 0 0
27NOV26 57.50 C 2.90 2.90 2.90 2.77 -0.53 16 15 32 0
27NOV26 60.00 C 1.36 1.36 1.36 1.39 -0.31 16 1 16 0
27NOV26 62.50 C 0.53 0.56 0.53 0.58 -0.15 16 60 141 +34
27NOV26 65.00 C 0.19 0.19 0.19 0.22 -0.04 17 15 110 0
27NOV26 67.50 C 0.00 0.00 0.00 0.07 0.00 17 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 0.00 17 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.50 -0.78 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.52 -0.78 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.53 -0.77 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.54 -0.78 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.56 -0.77 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.57 -0.78 25 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 12.59 -0.77 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.60 -0.77 22 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.55 -0.85 16 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.57 -0.84 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.20 -0.78 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.00 -0.74 16 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 3.18 -0.51 16 0 18 0
30DEC26 60.00 C 1.79 1.79 1.79 1.79 -0.34 16 2 38 +1
30DEC26 62.50 C 0.91 0.91 0.91 0.91 -0.18 16 15 65 0
30DEC26 65.00 C 0.00 0.00 0.00 0.42 -0.07 16 0 41 0
30DEC26 67.50 C 0.21 0.21 0.21 0.17 -0.02 16 15 77 +15
30DEC26 70.00 C 0.00 0.00 0.00 0.06 -0.01 16 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 16 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 17.01 -0.80 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.04 -0.81 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.06 -0.81 25 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 14.09 -0.81 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.09 -0.76 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.12 -0.81 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.99 -0.90 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.06 -0.80 16 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 7.82 -0.74 15 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 5.81 -0.64 16 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 4.19 -0.43 16 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 2.80 -0.42 16 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 1.77 -0.28 16 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.05 -0.18 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.59 -0.11 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.32 -0.05 16 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.16 -0.03 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 -0.01 16 0 34 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 17.28 -0.82 27 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.31 -0.80 26 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.34 -0.82 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.38 -0.80 23 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 13.40 -0.83 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.45 -0.75 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.26 -0.99 16 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.35 -0.79 16 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 8.40 -0.76 18 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.41 -0.66 17 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 4.68 -0.56 16 0 19 0
29JUN27 60.00 C 0.00 0.00 0.00 3.29 -0.32 16 0 10 0
29JUN27 62.50 C 0.00 0.00 0.00 2.20 -0.26 16 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 1.43 -0.22 16 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 0.88 -0.16 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.53 -0.08 16 0 35 0
29JUN27 72.50 C 0.00 0.00 0.00 0.31 -0.05 16 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 0.17 -0.03 16 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.09 -0.02 16 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 15.35 -0.81 23 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 14.39 -0.80 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 13.43 -0.80 21 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 12.49 -0.73 20 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 11.55 -0.73 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 10.44 -0.76 16 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 8.50 -0.76 17 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 6.60 -0.47 17 0 14 0
29SEP27 57.50 C 0.00 0.00 0.00 4.99 -0.37 16 0 11 0
29SEP27 60.00 C 0.00 0.00 0.00 3.69 -0.37 16 0 4 0
29SEP27 62.50 C 0.00 0.00 0.00 2.65 -0.27 16 0 6 0
29SEP27 65.00 C 0.00 0.00 0.00 1.85 -0.19 16 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.26 -0.13 16 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.85 -0.08 16 0 0 0
29SEP27 72.50 C 0.69 0.69 0.66 0.54 -0.06 16 15 15 +15
29SEP27 75.00 C 0.00 0.00 0.00 0.35 -0.03 16 0 20 0
29SEP27 77.50 C 0.00 0.00 0.00 0.23 -0.01 16 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.14 -0.01 16 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.09 0.00 16 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
TOTAL CALL 520 3,306 +184
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 143 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 135 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 127 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 111 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 103 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 88 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 75 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 92 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 317 0
29SEP26 60.00 P 0.90 0.90 0.90 0.92 +0.52 14 2 265 -2
29SEP26 62.50 P 0.00 0.00 0.00 3.35 +0.85 0 0 144 0
29SEP26 65.00 P 0.00 0.00 0.00 5.85 +0.85 0 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 8.35 +0.85 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.85 +0.85 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.42 +0.79 103 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.91 +0.78 115 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.41 +0.78 128 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.92 +0.78 144 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.41 +0.78 152 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.92 +0.80 167 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.42 +0.79 177 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.92 +0.80 188 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 52.50 P 0.06 0.09 0.06 0.01 0.00 17 700 747 +644
29OCT26 55.00 P 0.11 0.21 0.11 0.09 +0.06 16 810 674 +570
29OCT26 57.50 P 0.35 0.62 0.35 0.51 +0.28 16 739 752 +562
29OCT26 60.00 P 1.33 1.60 1.23 1.60 +0.57 16 133 190 +63
29OCT26 62.50 P 3.53 3.53 3.53 3.48 +0.80 16 1 105 0
29OCT26 65.00 P 0.00 0.00 0.00 5.85 +0.85 0 0 39 0
29OCT26 67.50 P 0.00 0.00 0.00 8.35 +0.85 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 10.85 +0.85 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 13.42 +0.79 40 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.91 +0.78 44 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 18.42 +0.79 50 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.92 +0.78 55 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 23.42 +0.79 59 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.92 +0.79 64 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 65 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.06 +0.03 16 0 15 0
27NOV26 55.00 P 0.35 0.35 0.34 0.28 +0.15 17 17 110 -13
27NOV26 57.50 P 0.64 0.87 0.64 0.87 +0.34 17 31 217 +31
27NOV26 60.00 P 1.72 1.72 1.72 2.00 +0.58 17 15 59 +14
27NOV26 62.50 P 3.41 3.41 3.41 3.75 +0.76 17 15 60 +15
27NOV26 65.00 P 0.00 0.00 0.00 5.89 +0.83 16 0 125 0
27NOV26 67.50 P 0.00 0.00 0.00 8.35 +0.85 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 10.85 +0.85 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 13.42 +0.79 31 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.91 +0.78 35 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 18.42 +0.79 39 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.92 +0.78 43 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 23.42 +0.79 46 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 25.92 +0.79 50 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.14 +0.07 16 0 47 0
30DEC26 55.00 P 0.40 0.45 0.40 0.45 +0.19 16 21 91 +15
30DEC26 57.50 P 0.00 0.00 0.00 1.12 +0.36 16 0 171 0
30DEC26 60.00 P 0.00 0.00 0.00 2.24 +0.56 16 0 353 0
30DEC26 62.50 P 0.00 0.00 0.00 3.93 +0.73 16 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 5.96 +0.81 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.35 +0.85 0 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 10.85 +0.85 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.42 +0.79 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.91 +0.78 30 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.42 +0.79 34 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.92 +0.78 37 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.42 +0.79 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.92 +0.79 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.42 +0.79 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.92 +0.80 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 15 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.04 +0.02 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.06 +0.02 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.10 +0.04 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.15 +0.05 16 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.38 +0.13 16 0 83 0
30MAR27 55.00 P 0.00 0.00 0.00 0.82 +0.21 15 0 27 0
30MAR27 57.50 P 1.54 1.54 1.54 1.60 +0.36 15 3 39 +3
30MAR27 60.00 P 2.75 2.75 2.75 2.70 +0.49 15 3 22 0
30MAR27 62.50 P 0.00 0.00 0.00 4.32 +0.70 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 6.23 +0.77 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.40 +0.80 15 0 11 0
30MAR27 70.00 P 0.00 0.00 0.00 10.85 +0.85 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 13.42 +0.79 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.91 +0.78 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.42 +0.79 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.92 +0.78 30 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.42 +0.79 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.92 +0.79 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.42 +0.79 36 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.92 +0.80 38 0 0 0
29JUN27 43.00 P 0.08 0.08 0.08 0.04 +0.01 16 1 1 +1
29JUN27 44.00 P 0.10 0.10 0.10 0.06 +0.02 16 1 1 +1
29JUN27 45.00 P 0.00 0.00 0.00 0.09 +0.03 16 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.13 +0.04 16 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.19 +0.05 16 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.27 +0.07 16 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.37 +0.10 16 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.52 +0.14 16 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.98 +0.22 16 0 12 0
29JUN27 55.00 P 0.00 0.00 0.00 1.68 +0.30 15 0 17 0
29JUN27 57.50 P 2.25 2.25 2.25 2.77 +0.48 16 30 72 0
29JUN27 60.00 P 0.00 0.00 0.00 4.11 +0.63 16 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 5.58 +0.61 15 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.59 +0.69 16 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 9.64 +0.74 16 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 11.67 +0.63 14 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 13.95 +0.74 12 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 16.28 +0.75 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 18.66 +0.78 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 21.05 +0.78 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 23.46 +0.79 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 25.92 +0.79 0 0 0 0
29SEP27 45.00 P 0.20 0.22 0.20 0.19 +0.06 16 2 2 +2
29SEP27 46.00 P 0.00 0.00 0.00 0.27 +0.09 16 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.36 +0.10 16 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.46 +0.11 16 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.62 +0.17 16 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 0.77 +0.16 16 0 40 0
29SEP27 52.50 P 1.32 1.32 1.32 1.39 +0.34 16 2 11 +2
29SEP27 55.00 P 0.00 0.00 0.00 2.11 +0.35 16 0 64 0
29SEP27 57.50 P 0.00 0.00 0.00 3.18 +0.43 16 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 4.47 +0.60 16 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 6.04 +0.64 16 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.83 +0.70 15 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 9.92 +0.76 16 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.91 +0.67 15 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 14.12 +0.73 14 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 16.40 +0.75 12 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.74 +0.78 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 21.11 +0.78 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 23.48 +0.77 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 25.92 +0.79 0 0 0 0
TOTAL PUT 2,526 6,228 +1,908
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 19.770
29SEP26 15.00 C 0.00 0.00 0.00 4.77 -0.28 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.28 -0.27 97 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.78 -0.27 85 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.28 -0.27 73 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.78 -0.27 62 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.28 -0.27 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.78 -0.27 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.28 -0.27 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.78 -0.27 19 0 11 0
29SEP26 19.50 C 0.00 0.00 0.00 0.35 -0.24 21 0 16 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 -0.14 23 0 235 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 193 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 747 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 347 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 140 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 99 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 113 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 127 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 139 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 151 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 163 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 174 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 184 0 1 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 0.00 204 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 222 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.81 -0.27 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.31 -0.24 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.78 -0.29 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.32 -0.27 24 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.84 -0.27 27 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.37 -0.26 27 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.92 -0.25 27 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.51 -0.24 27 0 2 0
29OCT26 19.00 C 1.06 1.06 1.06 1.11 -0.25 25 15 18 +15
29OCT26 19.50 C 0.00 0.00 0.00 0.86 -0.15 28 0 39 0
29OCT26 20.00 C 0.00 0.00 0.00 0.60 -0.15 28 0 133 0
29OCT26 21.00 C 0.00 0.00 0.00 0.26 -0.09 28 0 97 0
29OCT26 22.00 C 0.00 0.00 0.00 0.09 -0.05 27 0 259 0
29OCT26 23.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 122 0
29OCT26 24.00 C 0.02 0.02 0.02 0.01 -0.01 28 8 277 -8
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 107 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 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 51 0 3 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
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.81 -0.31 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.33 -0.31 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.84 -0.32 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.40 -0.27 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.94 -0.26 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.50 -0.26 27 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.10 -0.24 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.72 -0.23 27 0 11 0
27NOV26 19.00 C 0.00 0.00 0.00 1.43 -0.16 29 0 36 0
27NOV26 19.50 C 0.00 0.00 0.00 1.13 -0.18 28 0 105 0
27NOV26 20.00 C 0.00 0.00 0.00 0.86 -0.16 28 0 31 0
27NOV26 21.00 C 0.00 0.00 0.00 0.49 -0.11 28 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 0.25 -0.08 27 0 80 0
27NOV26 23.00 C 0.00 0.00 0.00 0.12 -0.05 27 0 272 0
27NOV26 24.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 22 0
27NOV26 25.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 34 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.88 -0.31 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.40 -0.34 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.94 -0.31 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.51 -0.25 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.07 -0.25 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.66 -0.24 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.28 -0.22 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.93 -0.20 27 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.65 -0.10 28 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 1.35 -0.15 28 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.10 -0.14 28 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 0.70 -0.11 27 0 107 0
30DEC26 22.00 C 0.00 0.00 0.00 0.43 -0.08 27 0 22 0
30DEC26 23.00 C 0.00 0.00 0.00 0.25 -0.05 27 0 7 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 -0.04 27 0 11 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 86 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 37.00 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 5.12 -0.33 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.67 -0.33 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.26 -0.28 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.84 -0.28 28 0 7 0
30MAR27 17.00 C 0.00 0.00 0.00 3.43 -0.23 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.06 -0.23 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.72 -0.21 27 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 2.40 -0.20 27 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.15 -0.17 28 0 135 0
30MAR27 19.50 C 0.00 0.00 0.00 1.88 -0.16 28 0 121 0
30MAR27 20.00 C 0.00 0.00 0.00 1.62 -0.16 28 0 75 0
30MAR27 21.00 C 0.00 0.00 0.00 1.21 -0.14 28 0 636 0
30MAR27 22.00 C 0.00 0.00 0.00 0.88 -0.12 28 0 54 0
30MAR27 23.00 C 0.00 0.00 0.00 0.63 -0.09 28 0 16 0
30MAR27 24.00 C 0.00 0.00 0.00 0.44 -0.07 28 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.30 -0.06 27 0 50 0
30MAR27 26.00 C 0.00 0.00 0.00 0.20 -0.05 27 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.39 -0.30 30 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.00 -0.26 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.59 -0.27 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.20 -0.27 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.85 -0.25 29 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.50 -0.17 29 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.20 -0.14 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.90 -0.13 29 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 2.62 -0.12 29 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 2.37 -0.17 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.13 -0.15 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 1.71 -0.07 29 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 1.36 -0.05 29 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.04 -0.06 29 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 0.81 -0.04 29 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.65 -0.03 29 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.49 -0.03 29 0 30 0
29JUN27 27.00 C 0.00 0.00 0.00 0.39 -0.01 29 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.30 0.00 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.22 -0.01 29 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.17 0.00 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.47 -0.29 31 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.07 -0.29 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.68 -0.26 31 0 5 0
29SEP27 16.50 C 0.00 0.00 0.00 4.31 -0.24 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.95 -0.22 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.60 -0.21 30 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.20 -0.18 29 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 2.90 -0.16 29 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 2.62 -0.25 28 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.42 -0.17 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.18 -0.16 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.75 -0.14 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.39 -0.12 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.10 -0.10 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.87 -0.08 29 0 0 0
29SEP27 25.00 C 0.82 0.82 0.82 0.68 -0.06 29 1 1 0
29SEP27 26.00 C 0.00 0.00 0.00 0.52 -0.07 28 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.41 -0.05 29 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 0.31 -0.04 28 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
TOTAL CALL 24 6,463 +7
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 94 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 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 35 0 61 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 96 0
29SEP26 19.50 P 0.15 0.15 0.15 0.07 +0.02 21 3 120 0
29SEP26 20.00 P 0.36 0.36 0.35 0.32 +0.13 22 20 299 0
29SEP26 21.00 P 1.30 1.30 1.30 1.23 +0.27 0 3 683 -28
29SEP26 22.00 P 0.00 0.00 0.00 2.23 +0.27 0 0 208 0
29SEP26 23.00 P 0.00 0.00 0.00 3.33 +0.37 109 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.33 +0.33 131 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.32 +0.31 147 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.33 +0.27 169 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.33 +0.33 187 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.32 +0.32 199 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.33 +0.33 218 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.33 +0.29 233 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.32 +0.31 243 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.32 +0.31 257 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.32 +0.32 269 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.32 +0.31 281 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.34 +0.34 304 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.33 +0.33 309 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.34 +0.33 326 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 0.00 27 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 22 0
29OCT26 18.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.19 +0.03 27 0 106 0
29OCT26 19.00 P 0.00 0.00 0.00 0.33 +0.05 27 0 121 0
29OCT26 19.50 P 0.00 0.00 0.00 0.51 +0.08 27 0 407 0
29OCT26 20.00 P 0.79 0.79 0.79 0.74 +0.09 26 1 344 +1
29OCT26 21.00 P 0.00 0.00 0.00 1.41 +0.17 26 0 366 0
29OCT26 22.00 P 0.00 0.00 0.00 2.28 +0.22 27 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 3.33 +0.35 40 0 23 0
29OCT26 24.00 P 0.00 0.00 0.00 4.33 +0.33 48 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.33 +0.32 55 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.33 +0.27 62 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.33 +0.32 68 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.33 +0.33 74 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.33 +0.33 79 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.33 +0.29 85 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.34 +0.33 92 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.33 +0.32 95 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.15 +0.02 27 0 10 0
27NOV26 18.00 P 0.00 0.00 0.00 0.24 +0.03 27 0 17 0
27NOV26 18.50 P 0.43 0.43 0.38 0.37 +0.05 28 4 82 +4
27NOV26 19.00 P 0.60 0.60 0.60 0.53 +0.06 27 2 79 +2
27NOV26 19.50 P 0.00 0.00 0.00 0.74 +0.10 27 0 61 0
27NOV26 20.00 P 0.00 0.00 0.00 0.98 +0.11 27 0 37 0
27NOV26 21.00 P 1.67 1.67 1.67 1.61 +0.16 27 15 31 +15
27NOV26 22.00 P 0.00 0.00 0.00 2.39 +0.21 27 0 75 0
27NOV26 23.00 P 0.00 0.00 0.00 3.33 +0.28 31 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 4.33 +0.33 37 0 11 0
27NOV26 25.00 P 0.00 0.00 0.00 5.33 +0.32 42 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.33 +0.27 47 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.34 +0.33 53 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.33 +0.32 57 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.33 +0.33 61 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.34 +0.30 66 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.34 +0.33 70 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.33 +0.32 73 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.18 +0.03 28 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.26 +0.03 27 0 44 0
30DEC26 18.00 P 0.00 0.00 0.00 0.38 +0.05 27 0 57 0
30DEC26 18.50 P 0.51 0.51 0.51 0.51 +0.05 27 1 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.68 +0.07 27 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 0.90 +0.09 27 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 1.15 +0.11 27 0 216 0
30DEC26 21.00 P 0.00 0.00 0.00 1.76 +0.15 27 0 92 0
30DEC26 22.00 P 0.00 0.00 0.00 2.48 +0.17 26 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 3.35 +0.22 27 0 29 0
30DEC26 24.00 P 0.00 0.00 0.00 4.33 +0.24 31 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 5.33 +0.32 36 0 12 -24
30DEC26 26.00 P 0.00 0.00 0.00 6.33 +0.27 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.34 +0.33 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.34 +0.33 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.34 +0.34 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.34 +0.30 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.34 +0.33 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.34 +0.33 62 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.34 +0.34 65 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.34 +0.33 68 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.34 +0.34 71 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.34 +0.34 73 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.34 +0.33 76 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.16 +0.02 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.23 +0.03 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.31 +0.03 27 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.42 +0.04 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.53 +0.04 27 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.67 +0.06 27 0 687 0
30MAR27 18.50 P 0.00 0.00 0.00 0.84 +0.07 27 0 33 0
30MAR27 19.00 P 0.00 0.00 0.00 1.05 +0.09 27 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.25 +0.08 26 0 68 0
30MAR27 20.00 P 0.00 0.00 0.00 1.52 +0.11 27 0 74 0
30MAR27 21.00 P 2.13 2.13 2.13 2.12 +0.14 27 3 87 +3
30MAR27 22.00 P 0.00 0.00 0.00 2.82 +0.18 27 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 3.58 +0.21 27 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 4.47 +0.21 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.36 +0.26 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.33 +0.27 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.34 +0.33 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.34 +0.33 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.34 +0.34 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.34 +0.30 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.34 +0.33 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.34 +0.33 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.34 +0.34 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.34 +0.33 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.34 +0.34 55 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.34 +0.34 57 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.28 +0.06 29 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.36 +0.07 29 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.46 +0.07 29 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.57 +0.08 29 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.70 +0.08 29 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.89 +0.12 30 0 36 0
29JUN27 18.00 P 1.05 1.06 1.05 1.01 +0.09 29 6 10 +6
29JUN27 18.50 P 0.00 0.00 0.00 1.28 +0.16 30 0 47 0
29JUN27 19.00 P 0.00 0.00 0.00 1.50 +0.17 30 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.70 +0.18 29 0 47 0
29JUN27 20.00 P 0.00 0.00 0.00 1.95 +0.24 29 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.53 +0.21 29 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 3.18 +0.23 29 0 46 0
29JUN27 23.00 P 0.00 0.00 0.00 3.88 +0.19 29 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.68 +0.19 29 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 5.52 +0.24 29 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 6.40 +0.25 29 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 7.35 +0.30 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.34 +0.33 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.34 +0.33 35 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.34 +0.30 38 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.34 +0.33 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.34 +0.33 42 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.58 +0.05 29 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.71 +0.06 29 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.82 +0.04 28 0 13 0
29SEP27 16.50 P 0.00 0.00 0.00 0.98 +0.06 28 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 1.17 +0.08 28 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.37 +0.09 28 0 5 0
29SEP27 18.00 P 0.00 0.00 0.00 1.60 +0.10 28 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 1.83 +0.10 27 0 2 0
29SEP27 19.00 P 0.00 0.00 0.00 2.10 +0.12 27 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.36 +0.12 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.66 +0.14 27 0 16 0
29SEP27 21.00 P 0.00 0.00 0.00 3.29 +0.16 27 0 16 0
29SEP27 22.00 P 0.00 0.00 0.00 3.97 +0.17 26 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 4.70 +0.19 26 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 5.47 +0.20 25 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 6.28 +0.22 24 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 7.11 +0.22 23 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.97 +0.23 20 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.84 +0.24 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.74 +0.25 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.66 +0.27 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.59 +0.29 0 0 0 0
TOTAL PUT 58 5,944 -21
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 388.400
25SEP26 295.00 C 0.00 0.00 0.00 93.40 -5.02 0 0 0 0
25SEP26 297.50 C 0.00 0.00 0.00 90.90 -5.02 0 0 0 0
25SEP26 300.00 C 0.00 0.00 0.00 88.40 -5.02 0 0 0 0
25SEP26 305.00 C 0.00 0.00 0.00 83.40 -5.03 0 0 0 0
25SEP26 310.00 C 0.00 0.00 0.00 78.40 -5.03 0 0 0 0
25SEP26 315.00 C 0.00 0.00 0.00 73.40 -5.03 0 0 0 0
25SEP26 320.00 C 0.00 0.00 0.00 68.40 -5.03 0 0 0 0
25SEP26 325.00 C 0.00 0.00 0.00 63.40 -5.03 0 0 0 0
25SEP26 330.00 C 0.00 0.00 0.00 58.40 -5.03 0 0 0 0
25SEP26 335.00 C 0.00 0.00 0.00 53.40 -5.03 0 0 0 0
25SEP26 340.00 C 0.00 0.00 0.00 48.40 -5.03 0 0 0 0
25SEP26 345.00 C 0.00 0.00 0.00 43.40 -5.03 0 0 0 0
25SEP26 350.00 C 0.00 0.00 0.00 38.40 -5.03 0 0 0 0
25SEP26 355.00 C 0.00 0.00 0.00 33.40 -5.03 0 0 0 0
25SEP26 360.00 C 0.00 0.00 0.00 28.40 -5.03 0 0 0 0
25SEP26 365.00 C 0.00 0.00 0.00 23.40 -5.03 0 0 0 0
25SEP26 370.00 C 0.00 0.00 0.00 18.40 -5.03 0 0 0 -15
25SEP26 375.00 C 0.00 0.00 0.00 13.40 -5.04 0 0 0 -31
25SEP26 380.00 C 8.69 8.69 8.69 8.40 -5.06 0 1 0 -17
25SEP26 385.00 C 2.62 2.62 1.86 3.40 -5.18 0 75 0 0
25SEP26 390.00 C 0.26 0.28 0.09 0.00 -4.15 0 133 187 +50
25SEP26 395.00 C 0.00 0.00 0.00 0.00 -1.06 0 0 358 0
25SEP26 400.00 C 0.05 0.08 0.05 0.00 -0.19 0 8 733 -8
25SEP26 405.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 194 0
25SEP26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
25SEP26 415.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
25SEP26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
25SEP26 425.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
25SEP26 435.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 445.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 455.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 465.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 475.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 485.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
25SEP26 495.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
29SEP26 197.50 C 0.00 0.00 0.00 190.97 -5.08 189 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 188.47 -5.01 183 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 183.47 -5.01 170 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 178.47 -5.02 150 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 173.47 -5.02 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 168.47 -5.02 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 163.47 -5.02 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 158.48 -5.02 147 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 153.48 -5.02 136 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 148.48 -5.02 120 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 143.48 -5.02 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 138.48 -5.02 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 133.49 -5.02 122 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 128.49 -5.05 114 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 123.49 -5.02 105 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 118.49 -5.02 92 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 113.49 -5.03 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 108.50 -5.02 99 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 103.50 -5.05 92 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 98.50 -5.02 85 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 93.50 -5.02 77 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 88.50 -5.03 67 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 78.51 -5.02 70 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 68.52 -5.02 64 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 58.53 -5.02 57 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 48.95 -4.80 72 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 38.99 -4.78 60 0 12 0
29SEP26 360.00 C 0.00 0.00 0.00 29.01 -4.79 47 0 2 0
29SEP26 370.00 C 0.00 0.00 0.00 18.78 -5.07 28 0 9 0
29SEP26 380.00 C 0.00 0.00 0.00 9.39 -4.63 22 0 8 0
29SEP26 390.00 C 1.58 2.21 1.31 1.86 -3.41 15 599 1,133 +138
29SEP26 400.00 C 0.22 0.23 0.13 0.29 -0.95 19 885 2,848 -674
29SEP26 410.00 C 0.02 0.10 0.02 0.06 -0.18 24 13 2,220 0
29SEP26 420.00 C 0.07 0.07 0.07 0.02 -0.03 28 1 5,272 -1
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4,505 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 41 0 7,015 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6,726 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,975 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,221 0
29SEP26 480.00 C 0.05 0.05 0.05 0.01 0.00 66 5 2,346 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,060 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 78 0 11,307 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 83 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 88 0 414 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 94 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 99 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 104 0 515 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 109 0 236 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 114 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 118 0 875 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 123 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 127 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 132 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 136 0 90 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 140 0 566 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 144 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 149 0 60 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 153 0 30 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 156 0 90 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 172 0 63 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
02OCT26 295.00 C 0.00 0.00 0.00 93.57 -5.03 0 0 0 0
02OCT26 297.50 C 0.00 0.00 0.00 91.07 -5.03 0 0 0 0
02OCT26 300.00 C 0.00 0.00 0.00 88.57 -5.03 0 0 0 0
02OCT26 305.00 C 0.00 0.00 0.00 83.58 -5.02 53 0 0 0
02OCT26 310.00 C 0.00 0.00 0.00 78.58 -5.03 43 0 0 0
02OCT26 315.00 C 0.00 0.00 0.00 73.58 -5.03 0 0 0 0
02OCT26 320.00 C 0.00 0.00 0.00 68.59 -5.02 44 0 0 0
02OCT26 325.00 C 0.00 0.00 0.00 63.59 -5.03 38 0 0 0
02OCT26 330.00 C 0.00 0.00 0.00 58.59 -5.03 0 0 0 0
02OCT26 335.00 C 0.00 0.00 0.00 53.60 -5.02 35 0 0 0
02OCT26 340.00 C 0.00 0.00 0.00 48.95 -4.80 52 0 0 0
02OCT26 345.00 C 0.00 0.00 0.00 43.61 -5.02 30 0 0 0
02OCT26 350.00 C 0.00 0.00 0.00 38.99 -4.78 43 0 0 0
02OCT26 355.00 C 0.00 0.00 0.00 33.64 -5.00 26 0 0 0
02OCT26 360.00 C 0.00 0.00 0.00 29.01 -4.79 34 0 0 0
02OCT26 365.00 C 0.00 0.00 0.00 24.04 -4.64 29 0 0 0
02OCT26 370.00 C 0.00 0.00 0.00 19.11 -4.74 25 0 0 0
02OCT26 375.00 C 0.00 0.00 0.00 14.32 -4.57 22 0 0 0
02OCT26 380.00 C 0.00 0.00 0.00 9.79 -4.44 19 0 0 0
02OCT26 385.00 C 5.06 6.00 4.91 5.87 -4.27 17 43 30 0
02OCT26 390.00 C 2.40 3.18 2.35 2.92 -3.36 16 1,140 249 -251
02OCT26 395.00 C 1.11 1.23 0.94 1.23 -2.17 16 695 656 +277
02OCT26 400.00 C 0.00 0.00 0.00 0.43 -1.17 16 0 282 0
02OCT26 405.00 C 0.00 0.00 0.00 0.12 -0.61 16 0 27 0
02OCT26 410.00 C 0.00 0.00 0.00 0.06 -0.26 18 0 87 0
02OCT26 415.00 C 0.00 0.00 0.00 0.01 -0.11 17 0 38 0
02OCT26 420.00 C 0.00 0.00 0.00 0.02 -0.03 21 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
02OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
02OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
02OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
02OCT26 445.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02OCT26 455.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 485.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 495.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 191.45 -5.02 0 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 188.96 -5.02 0 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 183.98 -5.01 61 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 178.99 -5.02 46 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 174.00 -5.02 0 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 169.02 -5.02 52 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 164.03 -5.02 0 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 159.05 -5.02 50 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 154.06 -5.02 0 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 149.07 -5.02 0 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 144.09 -5.02 42 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 139.10 -5.02 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 134.12 -5.02 41 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 129.13 -5.02 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 123.49 -5.68 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 118.49 -5.69 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 113.49 -5.71 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 108.50 -5.71 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 103.50 -5.73 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 98.53 -5.72 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 93.57 -5.70 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 88.58 -5.71 0 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 78.64 -5.41 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 69.35 -4.82 25 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 59.45 -5.06 24 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 49.65 -5.05 23 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 40.02 -5.00 22 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 30.75 -4.86 21 0 0 0
29OCT26 370.00 C 22.00 22.48 21.55 22.39 -4.26 21 345 357 +295
29OCT26 380.00 C 13.60 14.76 13.60 14.60 -4.20 19 10 1,043 +9
29OCT26 390.00 C 8.00 8.30 7.50 8.56 -3.09 18 45 687 +36
29OCT26 400.00 C 4.30 4.70 4.03 4.63 -1.91 18 488 2,904 +428
29OCT26 410.00 C 2.00 2.33 2.00 2.26 -1.11 18 64 4,417 +16
29OCT26 420.00 C 0.95 1.20 0.95 0.99 -0.69 18 256 2,521 +76
29OCT26 430.00 C 0.56 0.59 0.56 0.40 -0.31 18 114 2,347 0
29OCT26 440.00 C 0.35 0.35 0.35 0.15 -0.12 18 2 2,149 0
29OCT26 450.00 C 0.24 0.24 0.24 0.05 -0.05 18 4 1,669 0
29OCT26 460.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 979 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1,742 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 22 0 187 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 24 0 245 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 26 0 175 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 28 0 224 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 30 0 188 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 58 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 191.93 -4.78 46 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 189.37 -4.97 0 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 184.45 -4.64 0 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 179.43 -4.69 0 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 174.00 -5.44 0 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 169.63 -4.55 52 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 164.52 -4.71 0 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 159.59 -4.66 0 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 154.06 -5.52 0 0 15 0
27NOV26 240.00 C 0.00 0.00 0.00 149.07 -5.31 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 144.66 -4.72 0 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 139.76 -4.65 40 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 134.82 -4.61 40 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 129.79 -4.70 35 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 124.91 -4.62 38 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 119.87 -4.70 34 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 114.91 -4.72 33 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 109.96 -4.61 32 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 104.43 -5.56 0 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 100.04 -4.74 30 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 95.23 -4.66 32 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 90.17 -4.78 29 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 79.80 -5.25 0 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 70.35 -4.93 23 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 60.69 -4.71 23 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 51.26 -4.53 22 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 42.19 -4.29 22 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 33.64 -4.02 21 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 26.09 -3.44 21 0 56 0
27NOV26 380.00 C 0.00 0.00 0.00 19.11 -3.30 20 0 34 0
27NOV26 390.00 C 13.46 13.46 13.46 13.41 -2.91 20 7 218 +7
27NOV26 400.00 C 8.40 9.25 8.40 8.98 -2.21 20 8 956 +2
27NOV26 410.00 C 5.65 5.88 5.43 5.88 -1.65 20 26 2,268 +6
27NOV26 420.00 C 3.60 3.90 3.52 3.66 -1.34 20 38 1,784 0
27NOV26 430.00 C 2.25 2.25 2.23 2.16 -0.95 20 6 2,829 +1
27NOV26 440.00 C 1.52 1.52 1.52 1.22 -0.65 20 37 707 +37
27NOV26 450.00 C 1.10 1.10 1.10 0.66 -0.42 20 20 1,986 +20
27NOV26 460.00 C 0.00 0.00 0.00 0.34 -0.27 20 0 701 0
27NOV26 470.00 C 0.00 0.00 0.00 0.17 -0.16 20 0 1,405 0
27NOV26 480.00 C 0.00 0.00 0.00 0.08 -0.10 20 0 716 0
27NOV26 490.00 C 0.00 0.00 0.00 0.04 -0.05 20 0 80 0
27NOV26 500.00 C 0.00 0.00 0.00 0.02 -0.03 20 0 134 0
27NOV26 510.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 29 0
27NOV26 530.00 C 0.00 0.00 0.00 0.01 0.00 23 0 73 0
27NOV26 540.00 C 0.00 0.00 0.00 0.01 0.00 24 0 35 0
27NOV26 550.00 C 0.00 0.00 0.00 0.01 0.00 25 0 152 0
27NOV26 560.00 C 0.00 0.00 0.00 0.01 0.00 27 0 99 0
27NOV26 570.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 43 0 200 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 192.46 -5.84 0 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 189.98 -4.86 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 185.02 -5.78 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 180.06 -5.01 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 175.10 -4.91 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 170.64 -4.74 53 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 165.18 -5.44 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 160.70 -4.97 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 155.26 -5.89 26 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 150.30 -5.90 26 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 145.34 -5.02 25 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 140.38 -6.08 24 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 135.42 -5.02 24 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 130.47 -5.01 26 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 125.51 -5.22 25 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 120.56 -5.01 25 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 115.62 -5.24 25 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 110.67 -5.21 24 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 106.50 -4.51 34 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 100.79 -5.33 23 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 95.90 -5.33 24 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 91.11 -5.25 25 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 81.42 -5.25 24 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 71.74 -5.30 23 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 62.40 -4.60 23 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 53.37 -4.40 22 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 44.77 -4.16 22 0 5 0
30DEC26 360.00 C 0.00 0.00 0.00 36.72 -3.87 21 0 276 0
30DEC26 370.00 C 0.00 0.00 0.00 29.68 -3.21 21 0 777 0
30DEC26 380.00 C 21.68 23.19 21.68 23.07 -3.20 21 32 1,155 -28
30DEC26 390.00 C 0.00 0.00 0.00 17.49 -2.99 21 0 1,741 0
30DEC26 400.00 C 12.60 12.60 12.25 12.90 -2.28 20 61 5,639 +30
30DEC26 410.00 C 10.25 10.25 8.73 9.34 -1.98 20 54 4,800 +4
30DEC26 420.00 C 0.00 0.00 0.00 6.87 -1.43 21 0 7,120 0
30DEC26 430.00 C 4.66 5.00 4.62 4.82 -1.09 21 488 1,902 +293
30DEC26 440.00 C 3.68 3.68 3.68 3.32 -0.97 21 10 1,669 +10
30DEC26 450.00 C 2.42 2.70 2.42 2.24 -0.80 21 97 3,099 +22
30DEC26 460.00 C 2.10 2.12 1.96 1.49 -0.65 21 880 6,471 +862
30DEC26 470.00 C 1.97 1.97 1.52 0.98 -0.52 21 399 6,754 +384
30DEC26 480.00 C 1.19 1.30 1.19 0.64 -0.40 21 51 974 +50
30DEC26 490.00 C 0.00 0.00 0.00 0.41 -0.31 21 0 305 0
30DEC26 500.00 C 0.00 0.00 0.00 0.26 -0.24 21 0 1,325 0
30DEC26 510.00 C 0.00 0.00 0.00 0.16 -0.18 21 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 0.10 -0.14 22 0 638 0
30DEC26 530.00 C 0.00 0.00 0.00 0.06 -0.10 22 0 233 0
30DEC26 540.00 C 0.00 0.00 0.00 0.04 -0.07 22 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.03 -0.05 22 0 530 0
30DEC26 560.00 C 0.00 0.00 0.00 0.01 -0.05 21 0 518 0
30DEC26 570.00 C 0.00 0.00 0.00 0.01 -0.03 22 0 117 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 107 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 25 0 482 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 27 0 134 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 28 0 702 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 33 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 34 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 35 0 115 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 36 0 130 0
30MAR27 197.50 C 0.00 0.00 0.00 193.59 -5.01 30 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 191.12 -6.13 0 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 186.19 -6.16 26 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 181.26 -5.01 27 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 176.33 -6.36 27 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 171.40 -5.01 26 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 166.47 -6.28 26 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 161.54 -6.31 25 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 156.61 -6.34 25 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 151.69 -6.37 25 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 146.77 -6.41 25 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 141.85 -6.46 24 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 136.94 -5.03 24 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 132.72 -5.90 32 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 127.91 -5.33 32 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 123.10 -5.37 31 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 118.31 -4.37 30 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 113.52 -4.37 30 0 60 0
30MAR27 285.00 C 0.00 0.00 0.00 108.75 -4.36 29 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 104.00 -5.30 29 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 99.27 -5.27 28 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 94.51 -5.35 27 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 85.87 -3.69 28 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 76.20 -4.21 25 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 66.59 -4.69 23 0 152 0
30MAR27 340.00 C 58.66 58.68 58.66 58.31 -4.52 23 30 2,513 +23
30MAR27 350.00 C 0.00 0.00 0.00 50.48 -4.32 22 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 43.18 -4.12 22 0 885 0
30MAR27 370.00 C 0.00 0.00 0.00 37.14 -3.18 23 0 1,566 0
30MAR27 380.00 C 31.33 31.33 31.33 31.04 -3.32 22 15 1,715 +15
30MAR27 390.00 C 25.47 25.47 25.47 25.62 -3.02 22 4 1,394 +4
30MAR27 400.00 C 0.00 0.00 0.00 21.19 -2.40 22 0 3,300 0
30MAR27 410.00 C 16.70 16.70 16.70 17.21 -2.14 22 1 3,584 0
30MAR27 420.00 C 0.00 0.00 0.00 13.81 -1.94 22 0 2,800 0
30MAR27 430.00 C 0.00 0.00 0.00 11.10 -1.56 22 0 291 0
30MAR27 440.00 C 0.00 0.00 0.00 8.81 -1.22 22 0 2,475 0
30MAR27 450.00 C 0.00 0.00 0.00 6.89 -1.10 22 0 1,760 0
30MAR27 460.00 C 0.00 0.00 0.00 5.38 -0.92 22 0 1,466 0
30MAR27 470.00 C 0.00 0.00 0.00 4.20 -0.67 22 0 715 0
30MAR27 480.00 C 0.00 0.00 0.00 3.20 -0.60 22 0 884 0
30MAR27 490.00 C 0.00 0.00 0.00 2.47 -0.48 22 0 1,323 0
30MAR27 500.00 C 0.00 0.00 0.00 1.83 -0.39 22 0 434 0
30MAR27 510.00 C 0.00 0.00 0.00 1.41 -0.32 22 0 520 0
30MAR27 520.00 C 0.00 0.00 0.00 1.05 -0.25 22 0 398 0
30MAR27 530.00 C 0.00 0.00 0.00 0.78 -0.21 22 0 537 0
30MAR27 540.00 C 0.00 0.00 0.00 0.59 -0.16 22 0 249 0
30MAR27 550.00 C 0.00 0.00 0.00 0.44 -0.12 22 0 4 0
30MAR27 560.00 C 1.33 1.33 1.33 0.34 -0.08 23 1 344 0
30MAR27 570.00 C 0.00 0.00 0.00 0.24 -0.07 22 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.18 -0.06 23 0 107 0
30MAR27 590.00 C 0.00 0.00 0.00 0.13 -0.04 23 0 101 0
30MAR27 600.00 C 0.95 0.95 0.95 0.10 -0.03 23 15 78 +1
30MAR27 610.00 C 0.88 0.88 0.88 0.07 -0.03 23 15 164 0
30MAR27 620.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.01 0.00 25 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 26 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 0.00 193.60 -5.01 27 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 191.13 -6.12 0 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 186.20 -6.15 22 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 181.27 -5.01 24 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 176.34 -6.35 24 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 171.41 -5.01 24 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 166.48 -6.27 23 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 161.56 -6.29 24 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 156.64 -6.31 24 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 151.72 -6.34 24 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 146.82 -6.36 24 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 142.56 -5.75 30 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 137.75 -4.61 30 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 132.98 -5.64 29 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 128.22 -5.28 29 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 123.49 -5.26 29 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 118.78 -5.25 28 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 114.11 -4.54 28 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 109.47 -4.52 27 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 104.87 -4.70 27 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 100.31 -4.47 27 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 95.80 -4.44 26 0 64 0
29JUN27 310.00 C 0.00 0.00 0.00 86.99 -4.22 26 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 78.47 -4.13 25 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 69.04 -5.89 23 0 1 0
29JUN27 340.00 C 62.96 62.96 62.96 62.99 -3.96 25 15 224 +15
29JUN27 350.00 C 0.00 0.00 0.00 54.20 -5.21 23 0 47 0
29JUN27 360.00 C 0.00 0.00 0.00 47.66 -1.63 23 0 161 0
29JUN27 370.00 C 0.00 0.00 0.00 41.54 -2.96 23 0 148 0
29JUN27 380.00 C 36.22 37.06 35.72 37.02 -1.83 23 224 542 +118
29JUN27 390.00 C 0.00 0.00 0.00 31.95 -2.71 23 0 509 0
29JUN27 400.00 C 0.00 0.00 0.00 27.28 -2.57 23 0 630 0
29JUN27 410.00 C 23.46 23.46 23.46 23.49 -2.25 23 25 1,084 0
29JUN27 420.00 C 20.31 20.31 20.31 20.19 -1.75 23 27 2,870 +27
29JUN27 430.00 C 0.00 0.00 0.00 17.19 -1.63 23 0 867 0
29JUN27 440.00 C 0.00 0.00 0.00 14.78 -1.18 23 0 673 0
29JUN27 450.00 C 0.00 0.00 0.00 12.47 -1.06 23 0 550 0
29JUN27 460.00 C 0.00 0.00 0.00 10.73 -0.70 23 0 335 0
29JUN27 470.00 C 0.00 0.00 0.00 9.01 -0.59 24 0 124 0
29JUN27 480.00 C 0.00 0.00 0.00 7.75 -0.34 24 0 192 0
29JUN27 490.00 C 0.00 0.00 0.00 6.49 -0.25 24 0 264 0
29JUN27 500.00 C 0.00 0.00 0.00 5.57 -0.08 24 0 309 0
29JUN27 510.00 C 0.00 0.00 0.00 4.70 0.00 24 0 476 0
29JUN27 520.00 C 0.00 0.00 0.00 3.99 +0.08 24 0 343 0
29JUN27 530.00 C 0.00 0.00 0.00 3.40 +0.14 24 0 309 0
29JUN27 540.00 C 0.00 0.00 0.00 2.83 +0.16 24 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 2.45 +0.21 25 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 2.07 +0.26 25 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 1.75 +0.22 25 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 1.46 +0.21 25 0 70 0
29JUN27 590.00 C 0.00 0.00 0.00 1.23 +0.20 25 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 1.08 +0.22 25 0 45 0
29JUN27 610.00 C 1.85 1.85 1.85 0.94 +0.25 25 15 80 0
29JUN27 620.00 C 1.73 1.73 1.73 0.77 +0.19 25 15 55 0
29JUN27 630.00 C 0.00 0.00 0.00 0.65 +0.17 25 0 60 0
29JUN27 640.00 C 0.00 0.00 0.00 0.59 +0.21 26 0 105 0
29JUN27 650.00 C 0.00 0.00 0.00 0.51 +0.19 26 0 60 0
29JUN27 660.00 C 0.00 0.00 0.00 0.41 +0.14 26 0 60 0
29JUN27 670.00 C 0.00 0.00 0.00 0.37 +0.16 26 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.33 +0.15 26 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.27 +0.12 26 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.23 +0.11 26 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.20 +0.10 26 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.18 +0.10 27 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.16 +0.09 27 0 2 0
29SEP27 197.50 C 0.00 0.00 0.00 193.60 -5.01 25 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 191.13 -6.12 23 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 186.20 -6.15 23 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 181.28 -5.00 24 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 176.35 -6.34 24 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 171.43 -5.00 24 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 166.52 -6.23 24 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 161.61 -6.24 24 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 156.72 -6.23 24 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 151.84 -6.22 24 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 146.98 -6.20 24 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 142.56 -5.75 26 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 137.75 -4.61 26 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 132.98 -5.64 25 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 128.22 -5.28 25 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 123.49 -5.26 25 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 118.78 -5.25 24 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 114.11 -4.58 24 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 109.47 -4.66 23 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 105.05 -4.57 23 0 0 0
29SEP27 295.00 C 112.00 112.00 112.00 100.71 -4.53 23 1 1 +1
29SEP27 300.00 C 98.00 98.00 97.40 96.39 -4.53 23 4 79 -3
29SEP27 310.00 C 0.00 0.00 0.00 88.19 -4.33 23 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 80.30 -5.44 23 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 72.75 -5.23 23 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 67.15 -4.34 24 0 75 0
29SEP27 350.00 C 0.00 0.00 0.00 60.20 -4.28 24 0 166 0
29SEP27 360.00 C 0.00 0.00 0.00 53.68 -4.11 23 0 215 0
29SEP27 370.00 C 0.00 0.00 0.00 47.66 -3.82 23 0 135 0
29SEP27 380.00 C 40.92 40.92 40.92 41.01 -4.29 22 15 135 +15
29SEP27 390.00 C 0.00 0.00 0.00 37.02 -2.10 23 0 165 0
29SEP27 400.00 C 32.20 32.20 32.20 32.53 -1.85 23 1 246 0
29SEP27 410.00 C 27.88 27.88 27.88 29.10 -1.88 23 1 136 0
29SEP27 420.00 C 24.60 24.60 24.00 25.48 -2.30 23 16 302 +15
29SEP27 430.00 C 0.00 0.00 0.00 22.30 -2.06 23 0 422 0
29SEP27 440.00 C 19.10 19.10 19.10 19.55 -1.79 23 15 409 -15
29SEP27 450.00 C 0.00 0.00 0.00 17.03 -1.65 23 0 385 0
29SEP27 460.00 C 0.00 0.00 0.00 14.86 -1.50 23 0 20 0
29SEP27 470.00 C 0.00 0.00 0.00 13.13 -1.20 23 0 38 0
29SEP27 480.00 C 0.00 0.00 0.00 11.54 -1.02 23 0 71 0
29SEP27 490.00 C 0.00 0.00 0.00 10.09 -0.96 23 0 4 0
29SEP27 500.00 C 0.00 0.00 0.00 8.95 -0.82 24 0 1 0
29SEP27 510.00 C 0.00 0.00 0.00 7.85 -0.66 24 0 12 0
29SEP27 520.00 C 0.00 0.00 0.00 6.99 -0.54 24 0 2 0
29SEP27 530.00 C 0.00 0.00 0.00 6.15 -0.60 24 0 18 0
29SEP27 540.00 C 0.00 0.00 0.00 5.41 -0.55 24 0 47 0
29SEP27 550.00 C 0.00 0.00 0.00 4.88 -0.31 25 0 30 0
29SEP27 560.00 C 0.00 0.00 0.00 4.42 -0.18 25 0 95 0
29SEP27 570.00 C 0.00 0.00 0.00 3.88 -0.13 25 0 15 0
29SEP27 580.00 C 0.00 0.00 0.00 3.33 -0.15 25 0 70 0
29SEP27 590.00 C 0.00 0.00 0.00 3.07 -0.03 25 0 60 0
29SEP27 600.00 C 0.00 0.00 0.00 2.63 -0.01 25 0 100 0
29SEP27 610.00 C 0.00 0.00 0.00 2.28 +0.01 25 0 225 0
29SEP27 620.00 C 0.00 0.00 0.00 2.07 +0.04 26 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 1.85 +0.05 26 0 40 0
29SEP27 640.00 C 0.00 0.00 0.00 1.64 +0.07 26 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 1.43 +0.06 26 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 1.30 +0.07 26 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 1.18 +0.09 26 0 10 0
29SEP27 680.00 C 0.00 0.00 0.00 1.05 +0.10 26 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 0.93 +0.10 26 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 0.83 +0.08 27 0 45 0
29SEP27 710.00 C 0.00 0.00 0.00 0.76 +0.09 27 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.69 +0.10 27 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.62 +0.10 27 0 15 0
TOTAL CALL 7,595 191,325 +2,244
25SEP26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 297.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 305.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
25SEP26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 315.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 325.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 335.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 345.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 355.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
25SEP26 365.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
25SEP26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
25SEP26 375.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
25SEP26 380.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 260 0
25SEP26 385.00 P 0.54 0.69 0.16 0.00 -0.14 0 136 180 +22
25SEP26 390.00 P 2.86 3.77 1.14 1.60 +0.93 0 754 0 -339
25SEP26 395.00 P 7.88 7.88 6.00 6.60 +4.08 0 10 0 -167
25SEP26 400.00 P 13.30 13.30 11.32 11.60 +4.83 0 23 0 -316
25SEP26 405.00 P 0.00 0.00 0.00 16.60 +4.98 0 0 0 -1
25SEP26 410.00 P 0.00 0.00 0.00 21.60 +5.00 0 0 0 -1
25SEP26 415.00 P 0.00 0.00 0.00 26.60 +5.00 0 0 0 0
25SEP26 420.00 P 0.00 0.00 0.00 31.60 +5.00 0 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 36.60 +5.00 0 0 0 0
25SEP26 430.00 P 0.00 0.00 0.00 41.60 +5.00 0 0 0 0
25SEP26 435.00 P 0.00 0.00 0.00 46.60 +5.00 0 0 0 0
25SEP26 440.00 P 0.00 0.00 0.00 51.60 +5.00 0 0 0 0
25SEP26 445.00 P 0.00 0.00 0.00 56.60 +5.00 0 0 0 0
25SEP26 450.00 P 0.00 0.00 0.00 61.60 +5.00 0 0 0 0
25SEP26 455.00 P 0.00 0.00 0.00 66.60 +5.00 0 0 0 0
25SEP26 460.00 P 0.00 0.00 0.00 71.60 +5.00 0 0 0 0
25SEP26 465.00 P 0.00 0.00 0.00 76.60 +5.00 0 0 0 0
25SEP26 470.00 P 0.00 0.00 0.00 81.60 +5.00 0 0 0 0
25SEP26 475.00 P 0.00 0.00 0.00 86.60 +4.27 0 0 0 0
25SEP26 480.00 P 0.00 0.00 0.00 91.60 +4.27 0 0 0 0
25SEP26 485.00 P 0.00 0.00 0.00 96.60 +4.26 0 0 0 0
25SEP26 490.00 P 0.00 0.00 0.00 101.60 +4.27 0 0 0 0
25SEP26 495.00 P 0.00 0.00 0.00 106.60 +4.30 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 199 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 185 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 171 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 134 0 215 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 129 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 123 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 118 0 100 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 112 0 13 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 107 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 102 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 97 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 92 0 286 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 87 0 599 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 82 0 775 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,117 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4,549 0
29SEP26 330.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 4,968 0
29SEP26 340.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 2,877 0
29SEP26 350.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 5,259 0
29SEP26 360.00 P 0.00 0.00 0.00 0.11 +0.04 36 0 4,498 0
29SEP26 370.00 P 0.07 0.07 0.07 0.25 +0.09 28 87 5,350 0
29SEP26 380.00 P 0.62 0.85 0.42 0.78 +0.33 21 749 6,046 +172
29SEP26 390.00 P 3.73 4.76 3.00 3.19 +1.56 14 1,301 6,876 -279
29SEP26 400.00 P 12.64 16.38 11.50 11.81 +4.30 19 163 6,246 -53
29SEP26 410.00 P 23.40 23.40 23.40 21.61 +4.59 24 4 4,913 -321
29SEP26 420.00 P 33.00 33.00 31.70 31.60 +5.00 0 78 2,994 0
29SEP26 430.00 P 0.00 0.00 0.00 41.60 +5.00 0 0 56 -26
29SEP26 440.00 P 0.00 0.00 0.00 51.60 +5.00 0 0 28 0
29SEP26 450.00 P 0.00 0.00 0.00 61.60 +5.00 0 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 71.60 +5.00 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 82.59 +5.99 112 0 10 0
29SEP26 480.00 P 0.00 0.00 0.00 92.29 +4.95 114 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 102.29 +4.96 123 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 112.59 +5.28 139 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 122.29 +5.01 139 0 147 0
29SEP26 520.00 P 0.00 0.00 0.00 132.29 +4.99 147 0 27 0
29SEP26 530.00 P 0.00 0.00 0.00 142.57 +5.14 164 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 152.54 +5.15 171 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 162.54 +5.22 178 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 172.56 +5.27 186 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 182.56 +5.26 193 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 192.56 +5.27 200 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 202.56 +5.27 207 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 212.58 +5.22 215 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 222.31 +4.92 212 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 232.58 +5.33 228 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 242.58 +5.20 234 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 252.53 +5.17 239 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 262.28 +4.86 234 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 272.37 +5.11 244 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 282.53 +5.18 257 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 292.53 +5.29 262 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 302.53 +5.25 268 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 312.55 +5.21 274 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 322.53 +5.30 278 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 332.53 +5.27 283 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 342.57 +5.31 290 0 0 0
02OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 297.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 305.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 51 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 44 0 15 0
02OCT26 330.00 P 0.00 0.00 0.00 0.02 +0.01 43 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 0.03 +0.01 37 0 0 0
02OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
02OCT26 355.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 10 0
02OCT26 360.00 P 0.00 0.00 0.00 0.11 +0.04 27 0 7 0
02OCT26 365.00 P 0.00 0.00 0.00 0.13 +0.09 23 0 0 0
02OCT26 370.00 P 0.21 0.21 0.21 0.26 +0.10 22 89 94 +89
02OCT26 375.00 P 0.45 0.45 0.45 0.54 +0.29 20 3 7 0
02OCT26 380.00 P 1.07 1.40 0.92 1.10 +0.51 18 235 187 +141
02OCT26 385.00 P 2.36 3.07 1.92 2.18 +0.97 17 339 180 +150
02OCT26 390.00 P 5.10 5.20 3.93 4.10 +1.64 15 11 207 0
02OCT26 395.00 P 7.30 7.30 7.30 7.39 +2.87 14 15 103 +15
02OCT26 400.00 P 13.30 13.30 13.30 11.81 +4.02 15 6 8 +6
02OCT26 405.00 P 0.00 0.00 0.00 16.62 +4.83 16 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 21.61 +4.59 19 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 26.60 +4.98 0 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 31.60 +5.00 0 0 0 0
02OCT26 425.00 P 0.00 0.00 0.00 36.60 +5.00 0 0 0 0
02OCT26 430.00 P 0.00 0.00 0.00 41.60 +5.00 0 0 0 0
02OCT26 435.00 P 0.00 0.00 0.00 46.60 +5.00 0 0 0 0
02OCT26 440.00 P 0.00 0.00 0.00 51.60 +5.00 0 0 0 0
02OCT26 445.00 P 0.00 0.00 0.00 56.60 +5.00 0 0 0 0
02OCT26 450.00 P 0.00 0.00 0.00 61.60 +5.00 0 0 0 0
02OCT26 455.00 P 0.00 0.00 0.00 66.60 +5.00 0 0 0 0
02OCT26 460.00 P 0.00 0.00 0.00 71.60 +5.00 0 0 0 0
02OCT26 465.00 P 0.00 0.00 0.00 77.59 +5.99 82 0 0 0
02OCT26 470.00 P 0.00 0.00 0.00 82.59 +4.52 86 0 0 0
02OCT26 475.00 P 0.00 0.00 0.00 87.29 +4.22 84 0 0 0
02OCT26 480.00 P 0.00 0.00 0.00 92.33 +4.22 88 0 0 0
02OCT26 485.00 P 0.00 0.00 0.00 97.29 +4.18 91 0 0 0
02OCT26 490.00 P 0.00 0.00 0.00 102.29 +4.18 94 0 0 0
02OCT26 495.00 P 0.00 0.00 0.00 107.59 +4.49 103 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 56 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 38 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 37 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 35 0 245 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 33 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.01 -0.01 28 0 1,058 0
29OCT26 310.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 805 0
29OCT26 320.00 P 0.25 0.25 0.25 0.06 -0.02 26 20 501 0
29OCT26 330.00 P 0.35 0.35 0.31 0.13 -0.03 24 25 919 +20
29OCT26 340.00 P 0.00 0.00 0.00 0.30 -0.02 23 0 972 0
29OCT26 350.00 P 0.85 0.85 0.71 0.66 +0.05 22 109 1,166 +25
29OCT26 360.00 P 1.48 1.48 1.24 1.31 +0.17 21 91 1,885 +42
29OCT26 370.00 P 2.55 2.85 2.40 2.60 +0.47 20 264 3,339 +105
29OCT26 380.00 P 4.52 5.55 4.52 4.91 +1.05 18 359 4,756 +117
29OCT26 390.00 P 9.00 9.88 8.73 8.73 +1.99 17 29 3,697 +11
29OCT26 400.00 P 15.60 16.26 14.60 14.71 +2.87 17 198 3,127 -20
29OCT26 410.00 P 24.30 24.30 22.50 22.61 +3.46 17 63 1,623 +15
29OCT26 420.00 P 33.00 33.00 32.95 31.91 +4.47 18 19 993 -5
29OCT26 430.00 P 42.50 42.50 42.50 41.60 +4.88 0 3 373 -30
29OCT26 440.00 P 0.00 0.00 0.00 51.60 +5.00 0 0 24 0
29OCT26 450.00 P 0.00 0.00 0.00 61.60 +5.00 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 71.60 +5.00 0 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 82.59 +4.52 42 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 92.33 +4.22 43 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 102.29 +4.18 46 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 112.59 +4.86 52 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 122.29 +4.56 53 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 132.29 +4.56 56 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 142.57 +4.63 61 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 152.54 +4.47 64 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 162.54 +4.82 66 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 172.56 +4.84 69 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 182.56 +4.56 72 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 192.56 +4.50 75 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 202.56 +4.68 77 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 212.58 +4.53 80 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 222.31 +4.43 79 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 232.58 +4.66 85 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 242.58 +4.88 87 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 252.53 +4.49 89 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 262.28 +4.58 88 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 272.37 +4.33 91 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 282.53 +4.68 95 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 292.53 +4.84 97 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 302.53 +4.50 99 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 312.55 +4.65 102 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 322.53 +4.69 103 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 332.53 +4.85 105 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 342.57 +4.89 108 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 48 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 46 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 43 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.06 +0.04 24 0 430 0
27NOV26 310.00 P 0.00 0.00 0.00 0.14 +0.10 24 0 35 0
27NOV26 320.00 P 0.00 0.00 0.00 0.29 +0.18 23 0 442 0
27NOV26 330.00 P 0.84 0.84 0.84 0.59 +0.32 23 20 715 +20
27NOV26 340.00 P 1.33 1.44 1.29 1.11 +0.50 22 106 799 +106
27NOV26 350.00 P 0.00 0.00 0.00 2.05 +0.77 22 0 800 0
27NOV26 360.00 P 3.40 3.60 3.40 3.30 +0.87 21 18 1,283 +18
27NOV26 370.00 P 5.38 5.80 5.38 5.41 +1.12 20 42 2,187 +1
27NOV26 380.00 P 8.73 9.10 8.13 8.42 +1.61 20 126 7,080 -59
27NOV26 390.00 P 13.51 13.51 13.51 12.66 +2.10 19 1 2,171 0
27NOV26 400.00 P 19.35 19.35 19.05 18.31 +2.67 19 30 1,529 -6
27NOV26 410.00 P 21.86 21.86 21.86 25.65 +3.79 20 2 915 +2
27NOV26 420.00 P 0.00 0.00 0.00 33.61 +3.86 20 0 554 0
27NOV26 430.00 P 0.00 0.00 0.00 42.37 +4.27 20 0 757 0
27NOV26 440.00 P 0.00 0.00 0.00 51.76 +4.62 20 0 46 0
27NOV26 450.00 P 0.00 0.00 0.00 61.60 +4.24 0 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 71.87 +4.61 26 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 82.59 +4.44 33 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 92.33 +4.22 34 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 102.29 +4.18 36 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 112.59 +4.86 40 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 122.29 +4.56 41 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 132.29 +4.56 43 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 142.57 +4.63 47 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 152.54 +4.47 49 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 162.54 +4.82 52 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 172.56 +4.84 54 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 182.56 +4.56 56 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 192.56 +4.50 58 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 202.56 +4.68 60 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 212.58 +4.53 62 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 222.31 +4.43 62 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 232.58 +4.66 65 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 242.58 +4.88 67 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 252.53 +4.49 69 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 262.28 +4.58 69 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 272.53 +4.49 72 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 282.53 +4.68 74 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 292.53 +4.84 75 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 302.53 +4.50 77 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 312.55 +4.65 79 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 322.53 +4.69 80 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 332.53 +4.85 82 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 342.57 +4.89 84 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 40 0 315 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 34 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 32 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 31 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 30 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 26 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 80 0
30DEC26 270.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 43 0
30DEC26 275.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.06 +0.03 25 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.08 +0.04 24 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.13 +0.06 24 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.17 +0.08 24 0 651 0
30DEC26 300.00 P 0.00 0.00 0.00 0.25 +0.11 24 0 5,967 0
30DEC26 310.00 P 0.00 0.00 0.00 0.46 +0.18 23 0 3,392 0
30DEC26 320.00 P 0.00 0.00 0.00 0.83 +0.29 23 0 1,960 0
30DEC26 330.00 P 0.00 0.00 0.00 1.43 +0.43 23 0 1,808 0
30DEC26 340.00 P 2.64 2.64 2.64 2.37 +0.64 22 15 2,118 0
30DEC26 350.00 P 3.82 3.82 3.82 3.54 +0.70 21 17 2,042 +17
30DEC26 360.00 P 5.66 5.66 5.22 5.39 +0.92 21 95 2,693 +35
30DEC26 370.00 P 8.08 8.10 7.80 7.89 +1.41 21 13 2,086 0
30DEC26 380.00 P 11.54 11.90 11.54 11.17 +1.67 20 75 6,295 -1
30DEC26 390.00 P 16.45 16.59 15.96 15.51 +2.30 20 46 4,550 +25
30DEC26 400.00 P 22.14 22.50 21.20 21.05 +3.03 19 60 2,766 +10
30DEC26 410.00 P 0.00 0.00 0.00 28.28 +3.80 20 0 3,160 0
30DEC26 420.00 P 0.00 0.00 0.00 35.75 +3.78 20 0 3,786 0
30DEC26 430.00 P 0.00 0.00 0.00 43.94 +4.03 21 0 1,828 0
30DEC26 440.00 P 0.00 0.00 0.00 52.73 +4.28 21 0 1,387 0
30DEC26 450.00 P 0.00 0.00 0.00 62.00 +4.51 21 0 1,181 0
30DEC26 460.00 P 0.00 0.00 0.00 71.87 +4.61 22 0 160 -260
30DEC26 470.00 P 0.00 0.00 0.00 82.59 +4.44 28 0 35 0
30DEC26 480.00 P 0.00 0.00 0.00 92.33 +4.22 29 0 191 0
30DEC26 490.00 P 0.00 0.00 0.00 102.29 +4.18 31 0 260 0
30DEC26 500.00 P 0.00 0.00 0.00 112.59 +4.86 34 0 233 0
30DEC26 510.00 P 0.00 0.00 0.00 122.29 +4.56 35 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 132.29 +4.56 37 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 142.57 +4.63 40 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 152.54 +4.47 42 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 162.54 +4.82 44 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 172.56 +4.84 46 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 182.56 +4.56 47 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 192.56 +4.50 49 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 202.56 +4.68 51 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 212.58 +4.53 53 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 222.31 +4.43 52 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 232.58 +4.66 56 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 242.58 +4.88 57 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 252.53 +4.49 58 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 262.28 +4.58 58 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 272.53 +4.49 61 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 282.53 +4.68 62 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 292.53 +4.84 64 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 302.53 +4.50 65 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 312.55 +4.65 67 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 322.53 +4.69 68 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 332.53 +4.85 69 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 342.57 +4.89 71 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 29 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 27 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 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 0.03 -0.01 25 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 86 0
30MAR27 250.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 210 0
30MAR27 255.00 P 0.00 0.00 0.00 0.17 -0.02 24 0 150 0
30MAR27 260.00 P 0.00 0.00 0.00 0.23 -0.01 24 0 75 0
30MAR27 265.00 P 0.00 0.00 0.00 0.31 -0.01 24 0 33 0
30MAR27 270.00 P 0.00 0.00 0.00 0.41 -0.01 24 0 128 0
30MAR27 275.00 P 0.00 0.00 0.00 0.54 0.00 24 0 23 0
30MAR27 280.00 P 0.00 0.00 0.00 0.67 -0.01 24 0 180 0
30MAR27 285.00 P 1.63 1.63 1.63 0.90 +0.02 24 1 80 +1
30MAR27 290.00 P 0.00 0.00 0.00 1.11 +0.03 24 0 284 0
30MAR27 295.00 P 0.00 0.00 0.00 1.42 +0.06 24 0 129 0
30MAR27 300.00 P 0.00 0.00 0.00 1.73 +0.07 24 0 383 0
30MAR27 310.00 P 3.30 3.30 3.11 2.62 +0.15 23 22 348 -18
30MAR27 320.00 P 4.40 4.40 4.20 3.83 +0.26 23 67 1,060 +65
30MAR27 330.00 P 0.00 0.00 0.00 5.42 +0.43 23 0 4,924 0
30MAR27 340.00 P 0.00 0.00 0.00 7.07 +0.57 22 0 1,274 0
30MAR27 350.00 P 9.28 9.28 9.28 9.43 +0.90 22 30 1,194 0
30MAR27 360.00 P 12.90 12.90 12.90 12.34 +1.00 22 1 2,530 +1
30MAR27 370.00 P 16.04 16.04 15.68 15.80 +1.34 22 45 2,008 +30
30MAR27 380.00 P 20.45 20.45 20.30 19.93 +1.68 21 24 3,273 +1
30MAR27 390.00 P 0.00 0.00 0.00 24.89 +2.28 21 1 1,331 +1
30MAR27 400.00 P 0.00 0.00 0.00 30.52 +2.91 21 0 4,029 0
30MAR27 410.00 P 0.00 0.00 0.00 37.63 +3.80 22 0 3,790 0
30MAR27 420.00 P 0.00 0.00 0.00 44.49 +3.33 22 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 51.98 +3.65 22 0 231 0
30MAR27 440.00 P 0.00 0.00 0.00 59.85 +3.95 22 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 68.04 +4.08 22 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 77.23 +4.88 23 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 86.11 +3.91 23 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 95.23 +4.05 24 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 104.46 +4.17 24 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 113.86 +4.19 24 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 123.33 +4.26 25 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 132.91 +4.33 25 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 142.57 +4.48 26 0 139 0
30MAR27 540.00 P 0.00 0.00 0.00 152.54 +4.42 28 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 162.54 +4.82 29 0 86 0
30MAR27 560.00 P 0.00 0.00 0.00 172.56 +4.84 31 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 182.56 +4.56 32 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 192.56 +4.50 34 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 202.56 +4.68 35 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 212.58 +4.53 37 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 222.31 +4.43 37 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 232.58 +4.66 39 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 242.58 +4.88 41 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 252.53 +4.49 42 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 262.28 +4.58 42 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 272.53 +4.49 44 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 282.53 +4.68 45 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 292.53 +4.84 47 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 302.53 +4.50 48 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 312.55 +4.65 49 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 322.53 +4.69 50 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 332.53 +4.85 51 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 342.57 +4.89 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 0.02 +0.01 24 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.04 +0.03 24 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.06 +0.04 24 0 30 0
29JUN27 225.00 P 0.00 0.00 0.00 0.09 +0.05 24 0 13 0
29JUN27 230.00 P 0.00 0.00 0.00 0.12 +0.07 24 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.16 +0.08 24 0 12 0
29JUN27 240.00 P 0.00 0.00 0.00 0.21 +0.10 24 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.30 +0.14 24 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.38 +0.17 24 0 91 0
29JUN27 255.00 P 0.00 0.00 0.00 0.50 +0.21 24 0 15 0
29JUN27 260.00 P 0.00 0.00 0.00 0.64 +0.26 24 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.82 +0.31 23 0 17 0
29JUN27 270.00 P 0.00 0.00 0.00 1.02 +0.37 23 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.26 +0.41 23 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 1.58 +0.52 23 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 1.89 +0.54 23 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 2.33 +0.66 23 0 216 0
29JUN27 295.00 P 3.80 3.80 3.80 2.87 +0.75 23 2 44 0
29JUN27 300.00 P 0.00 0.00 0.00 3.42 +0.82 23 0 488 0
29JUN27 310.00 P 0.00 0.00 0.00 4.75 +0.98 23 0 495 0
29JUN27 320.00 P 6.90 7.11 6.80 6.49 +1.21 23 117 1,151 +50
29JUN27 330.00 P 9.00 9.00 9.00 8.52 +1.38 23 2 392 +2
29JUN27 340.00 P 11.30 11.30 11.30 10.70 +1.13 23 1 414 +1
29JUN27 350.00 P 14.04 14.04 14.04 13.42 +1.15 22 3 912 +3
29JUN27 360.00 P 0.00 0.00 0.00 16.86 +1.58 22 0 837 0
29JUN27 370.00 P 0.00 0.00 0.00 20.70 +1.63 22 0 2,723 0
29JUN27 380.00 P 0.00 0.00 0.00 25.04 +2.18 22 0 273 0
29JUN27 390.00 P 30.68 30.68 30.00 30.00 +2.44 22 16 387 +16
29JUN27 400.00 P 0.00 0.00 0.00 35.44 +2.68 22 0 579 0
29JUN27 410.00 P 41.50 41.50 41.50 41.63 +2.82 22 2 828 +2
29JUN27 420.00 P 0.00 0.00 0.00 49.58 +3.41 23 0 1,040 0
29JUN27 430.00 P 0.00 0.00 0.00 56.69 +3.57 23 0 398 0
29JUN27 440.00 P 0.00 0.00 0.00 64.35 +3.96 23 0 822 0
29JUN27 450.00 P 0.00 0.00 0.00 72.16 +4.13 23 0 200 0
29JUN27 460.00 P 0.00 0.00 0.00 80.24 +3.50 23 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 88.77 +3.73 23 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 97.50 +3.83 23 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 106.45 +3.95 24 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 115.54 +4.05 24 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 124.40 +3.83 24 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 133.42 +3.59 23 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 143.48 +4.30 25 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 152.54 +4.24 24 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 162.54 +4.52 25 0 2 0
29JUN27 560.00 P 0.00 0.00 0.00 172.56 +4.63 27 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 182.56 +4.56 28 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 192.56 +4.50 29 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 202.56 +4.68 30 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 212.58 +4.53 32 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 222.31 +4.43 32 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 232.58 +4.66 34 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 242.58 +4.88 35 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 252.53 +4.49 36 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 262.28 +4.58 36 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 272.53 +4.49 38 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 282.53 +4.68 39 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 292.53 +4.84 40 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 302.53 +4.50 41 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 312.55 +4.65 42 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 322.53 +4.69 43 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 332.53 +4.85 44 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 342.57 +4.89 45 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 0.05 +0.02 24 0 38 0
29SEP27 200.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 138 0
29SEP27 205.00 P 0.92 0.92 0.92 0.08 +0.02 24 3 67 +3
29SEP27 210.00 P 0.00 0.00 0.00 0.11 +0.03 24 0 85 0
29SEP27 215.00 P 0.00 0.00 0.00 0.15 +0.04 24 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 0.20 +0.05 24 0 79 0
29SEP27 225.00 P 0.00 0.00 0.00 0.27 +0.07 24 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 0.35 +0.08 24 0 45 0
29SEP27 235.00 P 0.00 0.00 0.00 0.44 +0.09 24 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 0.57 +0.13 24 0 170 0
29SEP27 245.00 P 2.20 2.20 2.20 0.70 +0.12 24 1 1 +1
29SEP27 250.00 P 0.00 0.00 0.00 0.89 +0.18 24 0 30 0
29SEP27 255.00 P 0.00 0.00 0.00 1.10 +0.19 24 0 47 0
29SEP27 260.00 P 0.00 0.00 0.00 1.33 +0.21 24 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 1.64 +0.28 24 0 27 0
29SEP27 270.00 P 0.00 0.00 0.00 1.95 +0.28 23 0 15 0
29SEP27 275.00 P 0.00 0.00 0.00 2.35 +0.36 23 0 57 0
29SEP27 280.00 P 0.00 0.00 0.00 2.80 +0.40 23 0 89 0
29SEP27 285.00 P 0.00 0.00 0.00 3.26 +0.40 23 0 98 0
29SEP27 290.00 P 0.00 0.00 0.00 3.86 +0.54 23 0 140 0
29SEP27 295.00 P 0.00 0.00 0.00 4.63 +0.56 24 0 112 0
29SEP27 300.00 P 0.00 0.00 0.00 5.30 +0.57 23 0 32 0
29SEP27 310.00 P 8.20 8.35 8.00 7.08 +0.76 23 14 166 +13
29SEP27 320.00 P 10.00 10.30 10.00 9.15 +0.99 23 11 98 +11
29SEP27 330.00 P 12.00 12.00 12.00 11.54 +0.99 23 1 465 +1
29SEP27 340.00 P 0.00 0.00 0.00 14.52 +1.25 23 0 509 0
29SEP27 350.00 P 0.00 0.00 0.00 17.80 +1.43 23 0 400 0
29SEP27 360.00 P 21.28 21.28 21.28 21.32 +1.47 23 1 568 +1
29SEP27 370.00 P 0.00 0.00 0.00 25.27 +1.69 23 0 95 0
29SEP27 380.00 P 0.00 0.00 0.00 29.84 +2.09 23 0 52 0
29SEP27 390.00 P 0.00 0.00 0.00 34.59 +0.96 23 0 20 0
29SEP27 400.00 P 40.61 40.63 40.61 40.16 +2.01 23 20 196 +10
29SEP27 410.00 P 0.00 0.00 0.00 46.58 +2.82 23 0 5 0
29SEP27 420.00 P 0.00 0.00 0.00 52.82 +2.79 23 0 20 0
29SEP27 430.00 P 0.00 0.00 0.00 59.72 +3.57 23 0 105 0
29SEP27 440.00 P 0.00 0.00 0.00 66.98 +3.32 23 0 156 0
29SEP27 450.00 P 0.00 0.00 0.00 75.48 +3.11 23 0 75 0
29SEP27 460.00 P 0.00 0.00 0.00 83.45 +3.31 24 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 91.69 +3.64 24 0 17 0
29SEP27 480.00 P 0.00 0.00 0.00 100.08 +4.27 24 0 20 0
29SEP27 490.00 P 0.00 0.00 0.00 108.47 +3.68 24 0 0 0
29SEP27 500.00 P 112.00 112.00 112.00 117.32 +5.55 24 1 51 +1
29SEP27 510.00 P 0.00 0.00 0.00 126.24 +4.57 24 0 180 0
29SEP27 520.00 P 0.00 0.00 0.00 135.35 +4.72 24 0 15 0
29SEP27 530.00 P 0.00 0.00 0.00 144.57 +4.78 24 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 153.84 +4.82 24 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 163.24 +4.90 25 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 172.71 +4.78 25 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 182.56 +4.56 26 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 192.56 +4.50 27 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 202.56 +4.68 28 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 212.58 +4.53 29 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 222.31 +4.43 29 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 232.58 +4.66 31 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 242.58 +4.88 32 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 252.53 +4.49 33 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 262.28 +4.58 33 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 272.53 +4.49 35 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 282.53 +4.68 36 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 292.53 +4.84 37 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 302.53 +4.50 38 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 312.55 +4.65 38 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 322.53 +4.69 39 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 332.53 +4.85 40 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 342.57 +4.89 41 0 0 0
TOTAL PUT 6,235 209,042 -524
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 19.700
29SEP26 15.00 C 0.00 0.00 0.00 4.70 -0.33 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.21 -0.32 95 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.71 -0.34 84 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.21 -0.32 72 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.71 -0.32 61 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.21 -0.32 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.71 -0.32 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.21 -0.32 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.72 -0.32 23 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.32 -0.27 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 -0.17 24 0 42 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 940 0
29SEP26 22.00 C 0.01 0.01 0.01 0.01 0.00 52 1 958 -1
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 235 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 192 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 101 0 84 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 115 0 62 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 128 0 285 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 140 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 152 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 164 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 175 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 185 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 241 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.74 -0.32 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.21 -0.36 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.75 -0.32 29 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.25 -0.32 24 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.77 -0.31 27 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.30 -0.30 27 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.85 -0.29 26 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.44 -0.27 26 0 24 0
29OCT26 19.00 C 0.00 0.00 0.00 1.08 -0.24 26 0 15 0
29OCT26 19.50 C 0.00 0.00 0.00 0.79 -0.20 27 0 0 0
29OCT26 20.00 C 0.56 0.56 0.50 0.53 -0.18 26 83 153 +40
29OCT26 21.00 C 0.20 0.20 0.20 0.22 -0.09 26 2 59 +2
29OCT26 22.00 C 0.00 0.00 0.00 0.07 -0.05 26 0 171 0
29OCT26 23.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 315 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 100 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.75 -0.38 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.27 -0.31 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.80 -0.36 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.32 -0.29 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.85 -0.31 25 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.41 -0.30 25 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.99 -0.29 25 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 1.61 -0.27 25 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 1.31 -0.26 26 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 1.00 -0.24 25 0 45 0
27NOV26 20.00 C 0.00 0.00 0.00 0.74 -0.22 25 0 111 0
27NOV26 21.00 C 0.00 0.00 0.00 0.38 -0.14 25 0 12 0
27NOV26 22.00 C 0.00 0.00 0.00 0.18 -0.08 25 0 83 0
27NOV26 23.00 C 0.00 0.00 0.00 0.08 -0.04 25 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 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
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.84 -0.31 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.37 -0.26 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.91 -0.32 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.41 -0.29 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.96 -0.31 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.54 -0.30 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.15 -0.28 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.79 -0.27 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.52 -0.25 26 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 1.22 -0.23 25 0 50 0
30DEC26 20.00 C 0.95 0.96 0.95 0.94 -0.23 24 20 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.55 -0.16 24 0 16 0
30DEC26 22.00 C 0.00 0.00 0.00 0.31 -0.11 24 0 106 0
30DEC26 23.00 C 0.00 0.00 0.00 0.17 -0.07 25 0 205 0
30DEC26 24.00 C 0.00 0.00 0.00 0.09 -0.05 25 0 2,032 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 8 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 2 0
30DEC26 39.00 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 5.10 -0.34 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.65 -0.36 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.22 -0.33 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.69 -0.42 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.29 -0.37 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.92 -0.30 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.57 -0.26 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.24 -0.26 25 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.00 -0.25 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.67 -0.23 25 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.47 -0.22 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.03 -0.16 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.70 -0.13 25 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.47 -0.11 25 0 23 0
30MAR27 24.00 C 0.00 0.00 0.00 0.32 -0.08 25 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.21 -0.06 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.14 -0.04 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 31 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 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 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN27 15.00 C 0.00 0.00 0.00 5.24 -0.31 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.78 -0.31 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.34 -0.30 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.92 -0.29 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.42 -0.38 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.05 -0.36 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.71 -0.25 25 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 2.40 -0.22 25 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.11 -0.21 25 0 8 0
29JUN27 19.50 C 0.00 0.00 0.00 1.84 -0.20 25 0 100 0
29JUN27 20.00 C 0.00 0.00 0.00 1.60 -0.18 25 0 115 0
29JUN27 21.00 C 0.00 0.00 0.00 1.19 -0.15 25 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 0.87 -0.12 25 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 0.65 -0.09 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.46 -0.07 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.32 -0.06 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.22 -0.04 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JUN27 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29SEP27 15.00 C 0.00 0.00 0.00 5.31 -0.31 31 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.89 -0.31 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.48 -0.31 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.09 -0.30 29 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.63 -0.36 27 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.30 -0.25 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.07 -0.24 28 0 0 0
29SEP27 18.50 C 2.74 2.74 2.74 2.70 -0.29 27 15 15 +15
29SEP27 19.00 C 0.00 0.00 0.00 2.44 -0.24 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.17 -0.22 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.95 -0.17 27 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 1.51 -0.16 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.20 -0.13 26 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.95 -0.10 27 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.74 -0.09 27 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.57 -0.08 27 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.45 -0.06 27 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.35 -0.05 27 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.27 -0.04 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
TOTAL CALL 121 8,080 +56
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 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 45 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 65 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 80 0
29SEP26 19.50 P 0.11 0.15 0.11 0.11 +0.05 23 30 203 +30
29SEP26 20.00 P 0.00 0.00 0.00 0.38 +0.16 24 0 510 0
29SEP26 21.00 P 0.00 0.00 0.00 1.30 +0.31 0 0 922 -52
29SEP26 22.00 P 0.00 0.00 0.00 2.30 +0.26 0 0 107 -178
29SEP26 23.00 P 0.00 0.00 0.00 3.30 +0.32 0 0 1,196 0
29SEP26 24.00 P 0.00 0.00 0.00 4.37 +0.34 122 0 53 0
29SEP26 25.00 P 0.00 0.00 0.00 5.37 +0.34 142 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.37 +0.33 159 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.37 +0.39 176 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.37 +0.39 192 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.37 +0.31 207 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.37 +0.39 221 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.37 +0.39 234 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.37 +0.31 247 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.37 +0.31 259 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.37 +0.39 271 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.37 +0.39 283 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.37 +0.27 294 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.37 +0.39 305 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.37 +0.39 316 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.37 +0.30 326 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 45 0
29OCT26 18.00 P 0.00 0.00 0.00 0.11 +0.03 27 0 106 0
29OCT26 18.50 P 0.22 0.22 0.22 0.20 +0.05 27 40 371 +40
29OCT26 19.00 P 0.36 0.38 0.36 0.34 +0.08 27 21 291 +21
29OCT26 19.50 P 0.55 0.55 0.55 0.54 +0.11 27 35 2,921 0
29OCT26 20.00 P 0.77 0.77 0.77 0.79 +0.16 27 16 176 0
29OCT26 21.00 P 0.00 0.00 0.00 1.47 +0.22 26 0 220 0
29OCT26 22.00 P 0.00 0.00 0.00 2.34 +0.28 27 0 184 0
29OCT26 23.00 P 0.00 0.00 0.00 3.30 +0.24 0 0 155 0
29OCT26 24.00 P 0.00 0.00 0.00 4.37 +0.30 45 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.37 +0.27 52 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.37 +0.31 59 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.37 +0.26 65 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.37 +0.31 71 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.37 +0.31 76 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.37 +0.30 81 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.37 +0.34 86 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.37 +0.30 91 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.37 +0.31 95 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.37 +0.31 100 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.37 +0.34 104 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 22 0
27NOV26 17.50 P 0.00 0.00 0.00 0.12 +0.02 25 0 60 0
27NOV26 18.00 P 0.00 0.00 0.00 0.21 +0.04 25 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.33 +0.05 25 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.50 +0.08 26 0 55 0
27NOV26 19.50 P 0.71 0.75 0.71 0.71 +0.11 26 30 117 -30
27NOV26 20.00 P 0.00 0.00 0.00 0.95 +0.16 25 0 163 0
27NOV26 21.00 P 1.55 1.55 1.55 1.59 +0.22 25 15 239 +15
27NOV26 22.00 P 0.00 0.00 0.00 2.41 +0.30 25 0 128 0
27NOV26 23.00 P 0.00 0.00 0.00 3.32 +0.21 25 0 103 0
27NOV26 24.00 P 0.00 0.00 0.00 4.37 +0.30 35 0 78 0
27NOV26 25.00 P 0.00 0.00 0.00 5.37 +0.27 40 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 6.37 +0.31 45 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.37 +0.26 50 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.37 +0.31 54 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.37 +0.31 59 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.37 +0.30 63 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.37 +0.34 66 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.37 +0.30 70 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.37 +0.31 73 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.37 +0.31 77 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.37 +0.34 80 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 20 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.21 +0.03 25 0 37 0
30DEC26 18.00 P 0.38 0.38 0.38 0.32 +0.04 25 3 35 +3
30DEC26 18.50 P 0.00 0.00 0.00 0.47 +0.06 25 0 46 0
30DEC26 19.00 P 0.00 0.00 0.00 0.65 +0.08 25 0 41 0
30DEC26 19.50 P 0.00 0.00 0.00 0.86 +0.12 25 0 246 0
30DEC26 20.00 P 0.00 0.00 0.00 1.11 +0.16 25 0 91 0
30DEC26 21.00 P 0.00 0.00 0.00 1.71 +0.20 24 0 95 0
30DEC26 22.00 P 2.50 2.50 2.50 2.50 +0.29 25 20 158 0
30DEC26 23.00 P 0.00 0.00 0.00 3.36 +0.21 24 0 109 0
30DEC26 24.00 P 0.00 0.00 0.00 4.37 +0.30 30 0 2,002 0
30DEC26 25.00 P 0.00 0.00 0.00 5.37 +0.27 34 0 13 0
30DEC26 26.00 P 0.00 0.00 0.00 6.37 +0.31 38 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.37 +0.26 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.37 +0.31 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.37 +0.31 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.37 +0.30 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.37 +0.34 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.37 +0.30 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.37 +0.31 62 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.37 +0.31 65 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.37 +0.34 68 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.37 +0.27 70 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.37 +0.39 73 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.37 +0.37 75 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.37 +0.30 78 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.18 +0.02 25 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.25 +0.02 25 0 120 0
30MAR27 17.00 P 0.00 0.00 0.00 0.35 +0.03 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.47 +0.04 25 0 21 0
30MAR27 18.00 P 0.00 0.00 0.00 0.62 +0.06 25 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 0.80 +0.08 26 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 1.00 +0.11 26 0 25 0
30MAR27 19.50 P 0.00 0.00 0.00 1.20 +0.13 25 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.42 +0.12 24 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 2.00 +0.15 24 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.75 +0.18 25 0 18 0
30MAR27 23.00 P 0.00 0.00 0.00 3.54 +0.22 25 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.39 +0.29 24 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 5.37 +0.27 27 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 6.37 +0.31 30 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 7.37 +0.26 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.37 +0.31 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.37 +0.31 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.37 +0.30 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.37 +0.34 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.37 +0.30 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.37 +0.31 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.37 +0.31 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.37 +0.34 53 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.37 +0.27 55 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.37 +0.39 57 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.37 +0.37 59 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.37 +0.30 61 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.23 +0.03 25 0 45 0
29JUN27 15.50 P 0.00 0.00 0.00 0.32 +0.05 25 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 0.42 +0.05 25 0 60 0
29JUN27 16.50 P 0.00 0.00 0.00 0.55 +0.07 25 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.70 +0.08 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.87 +0.09 25 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 1.07 +0.10 25 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.29 +0.12 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.50 +0.12 25 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.77 +0.18 25 0 105 0
29JUN27 20.00 P 0.00 0.00 0.00 2.06 +0.17 25 0 101 0
29JUN27 21.00 P 0.00 0.00 0.00 2.70 +0.20 25 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 3.41 +0.22 25 0 53 0
29JUN27 23.00 P 0.00 0.00 0.00 4.09 +0.27 23 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.90 +0.26 22 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 5.78 +0.28 21 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.68 +0.32 20 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.61 +0.35 18 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.56 +0.35 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.51 +0.33 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.47 +0.36 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.44 +0.41 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.41 +0.34 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.38 +0.32 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.37 +0.31 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.37 +0.34 0 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.44 +0.04 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.56 +0.06 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.69 +0.06 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.85 +0.07 27 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 1.03 +0.09 28 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.23 +0.10 28 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.44 +0.11 28 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.68 +0.12 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.93 +0.13 28 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 2.21 +0.15 28 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.43 +0.08 27 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 3.06 +0.11 27 0 44 0
29SEP27 22.00 P 0.00 0.00 0.00 3.86 +0.22 29 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.63 +0.24 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.43 +0.27 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.27 +0.28 30 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.15 +0.30 31 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.05 +0.31 31 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.96 +0.32 32 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.89 +0.37 32 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.83 +0.39 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.78 +0.38 34 0 0 0
TOTAL PUT 210 12,371 -151
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$ 157.600
25SEP26 133.00 C 0.00 0.00 0.00 24.60 - 0 0 0 -
25SEP26 134.00 C 0.00 0.00 0.00 23.60 +0.50 0 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 22.60 +0.50 0 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 21.60 +0.50 0 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 20.60 +0.50 0 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 19.60 +0.50 0 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 18.60 +0.50 0 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 17.60 +0.50 0 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 16.60 +0.50 0 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 15.60 +0.50 0 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 14.60 +0.54 0 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 13.60 +0.50 0 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 12.60 +0.50 0 0 0 -1
25SEP26 146.00 C 0.00 0.00 0.00 11.60 +0.49 0 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 10.60 +0.64 0 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 9.60 +0.39 0 0 0 -7
25SEP26 149.00 C 0.00 0.00 0.00 8.60 +0.50 0 0 0 -30
25SEP26 150.00 C 0.00 0.00 0.00 7.60 +0.42 0 0 0 -31
25SEP26 152.50 C 0.00 0.00 0.00 5.10 +0.41 0 0 0 0
25SEP26 155.00 C 1.24 1.24 1.05 2.60 +0.22 0 68 0 0
25SEP26 157.50 C 0.02 0.54 0.02 0.10 -0.53 0 369 0 -120
25SEP26 160.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 533 0
25SEP26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 6 389 -6
25SEP26 165.00 C 0.01 0.01 0.01 0.00 -0.01 0 40 707 0
25SEP26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 1 212 -1
25SEP26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
25SEP26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
25SEP26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 87.63 -0.08 248 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 85.17 +0.44 285 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 82.69 +0.22 284 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 80.18 +0.23 267 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 77.63 -0.08 199 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 75.17 +0.46 238 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 72.63 -0.09 173 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 70.13 -0.08 159 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 67.70 +0.47 221 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 65.20 +0.46 211 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 62.63 -0.10 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 60.13 -0.10 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 57.69 +0.19 178 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 55.13 +0.18 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 52.63 -0.08 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 50.18 +0.46 148 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 47.70 +0.01 146 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 45.18 +0.20 131 0 1 0
29SEP26 115.00 C 42.90 42.90 42.90 42.76 +0.53 142 2 1 -1
29SEP26 117.50 C 0.00 0.00 0.00 40.20 +0.19 121 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 37.71 -0.03 115 0 41 0
29SEP26 122.50 C 0.00 0.00 0.00 35.14 +0.38 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 32.71 +0.76 100 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 30.14 -0.12 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 27.82 +0.87 98 0 916 0
29SEP26 132.50 C 0.00 0.00 0.00 25.14 +0.68 0 0 798 0
29SEP26 135.00 C 0.00 0.00 0.00 22.64 +0.54 0 0 468 0
29SEP26 137.50 C 0.00 0.00 0.00 20.15 +0.69 45 0 1,215 0
29SEP26 140.00 C 16.22 17.10 16.22 17.65 +0.46 39 27 8,848 -27
29SEP26 142.50 C 0.00 0.00 0.00 15.15 +0.67 33 0 1,313 0
29SEP26 145.00 C 11.71 12.76 11.71 12.66 +0.56 32 55 9,790 -25
29SEP26 147.50 C 0.00 0.00 0.00 10.17 +0.61 28 0 886 0
29SEP26 150.00 C 0.00 0.00 0.00 7.70 +0.31 25 0 2,231 0
29SEP26 152.50 C 5.06 5.06 5.06 5.20 +0.18 18 22 414 +22
29SEP26 155.00 C 2.11 3.30 2.00 3.01 -0.01 19 936 2,355 -100
29SEP26 157.50 C 0.91 1.51 0.74 1.30 -0.12 18 1,521 1,972 +732
29SEP26 160.00 C 0.26 0.43 0.19 0.46 -0.10 19 423 1,728 +147
29SEP26 162.50 C 0.10 0.10 0.07 0.13 -0.04 20 110 2,861 -56
29SEP26 165.00 C 0.04 0.04 0.04 0.04 -0.01 22 34 9,914 +30
29SEP26 167.50 C 0.04 0.04 0.04 0.01 0.00 23 1 2,789 -1
29SEP26 170.00 C 0.06 0.06 0.02 0.01 0.00 28 369 3,581 -29
29SEP26 172.50 C 0.01 0.03 0.01 0.01 0.00 33 58 977 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,250 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 43 0 764 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,214 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 464 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 56 0 285 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 60 0 581 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 64 0 344 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 68 0 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 72 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 76 0 38 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 80 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 94 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 121 0 180 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 139 0 300 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 166 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 171 0 30 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 176 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 181 0 330 0
02OCT26 133.00 C 0.00 0.00 0.00 24.68 - 40 0 0 -
02OCT26 134.00 C 0.00 0.00 0.00 23.68 +0.37 38 0 0 0
02OCT26 135.00 C 0.00 0.00 0.00 22.68 +0.58 36 0 0 0
02OCT26 136.00 C 0.00 0.00 0.00 21.68 +0.58 33 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 20.68 +0.58 30 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 19.68 +0.58 25 0 0 0
02OCT26 139.00 C 0.00 0.00 0.00 18.68 +0.58 0 0 0 0
02OCT26 140.00 C 0.00 0.00 0.00 17.69 +0.50 32 0 0 0
02OCT26 141.00 C 0.00 0.00 0.00 16.69 +0.59 30 0 0 0
02OCT26 142.00 C 0.00 0.00 0.00 15.69 +0.59 28 0 0 0
02OCT26 143.00 C 0.00 0.00 0.00 14.70 +0.64 29 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 13.71 +0.61 29 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 12.72 +0.62 28 0 0 0
02OCT26 146.00 C 0.00 0.00 0.00 11.73 +0.62 27 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 10.75 +0.62 26 0 0 0
02OCT26 148.00 C 0.00 0.00 0.00 9.78 +0.57 26 0 0 0
02OCT26 149.00 C 0.00 0.00 0.00 8.77 +0.52 23 0 0 0
02OCT26 150.00 C 0.00 0.00 0.00 7.87 +0.48 25 0 30 0
02OCT26 152.50 C 0.00 0.00 0.00 5.61 +0.25 23 0 0 0
02OCT26 155.00 C 2.60 2.70 2.60 3.54 +0.09 22 101 101 +101
02OCT26 157.50 C 1.30 2.00 1.26 2.00 +0.06 21 340 465 +164
02OCT26 160.00 C 0.62 0.72 0.50 0.87 -0.11 20 219 273 +93
02OCT26 162.50 C 0.20 0.31 0.17 0.32 -0.11 20 70 413 +38
02OCT26 165.00 C 0.09 0.10 0.08 0.10 -0.05 20 20 57 +8
02OCT26 167.50 C 0.05 0.05 0.05 0.02 -0.03 19 5 35 0
02OCT26 170.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 59 0
02OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
02OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 212.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 75.33 - 0 0 0 -
29OCT26 85.00 C 0.00 0.00 0.00 72.84 +0.12 58 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 70.17 -0.04 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 67.85 +0.36 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 65.29 +0.28 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 62.87 +0.14 51 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 60.16 -0.07 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 57.69 +0.16 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 55.39 +0.35 42 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 52.78 +0.07 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 50.21 +0.15 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 47.70 +0.01 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 45.22 +0.11 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 42.76 -0.40 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 40.23 +0.09 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 37.77 +0.03 0 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 35.46 +0.31 31 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 32.97 +0.99 29 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 30.19 -0.53 0 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 27.90 -0.29 0 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 25.63 +0.70 30 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 23.21 +0.68 29 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 20.83 +0.67 29 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 18.49 +0.94 28 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 16.22 +0.25 28 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 13.67 -0.18 24 0 61 0
29OCT26 147.50 C 10.76 10.76 10.76 12.22 +0.74 29 11 83 +11
29OCT26 150.00 C 8.95 9.20 8.95 9.94 +0.33 26 6 119 -1
29OCT26 152.50 C 0.00 0.00 0.00 8.10 +0.23 25 0 241 0
29OCT26 155.00 C 5.60 5.60 5.54 6.63 +0.33 26 3 382 +1
29OCT26 157.50 C 4.42 5.15 4.26 4.98 +0.03 24 6 640 +1
29OCT26 160.00 C 3.14 3.88 3.14 3.85 +0.06 24 31 1,507 +20
29OCT26 162.50 C 2.45 2.98 2.35 2.82 -0.01 24 263 1,484 +138
29OCT26 165.00 C 1.78 2.12 1.70 1.99 -0.06 23 66 950 +33
29OCT26 167.50 C 1.24 1.50 1.19 1.40 -0.05 23 154 740 +120
29OCT26 170.00 C 0.86 1.07 0.84 0.96 -0.04 23 168 1,342 +30
29OCT26 172.50 C 0.60 0.70 0.57 0.63 -0.03 23 28 468 0
29OCT26 175.00 C 0.41 0.45 0.39 0.39 -0.04 23 88 631 -18
29OCT26 177.50 C 0.30 0.30 0.30 0.24 -0.03 23 5 248 0
29OCT26 180.00 C 0.20 0.21 0.19 0.14 -0.02 22 190 1,829 +167
29OCT26 182.50 C 0.16 0.16 0.16 0.08 -0.02 22 50 334 0
29OCT26 185.00 C 0.12 0.12 0.12 0.04 -0.02 22 3 591 0
29OCT26 187.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 594 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 220 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 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 25 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 0.00 0.00 0.00 0.01 0.00 32 0 68 0
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 0.00 0.00 0.00 0.01 0.00 39 0 410 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 41 0 155 0
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 53 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 55 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 60 0 60 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
27NOV26 82.50 C 0.00 0.00 0.00 75.33 - 0 0 0 -
27NOV26 85.00 C 0.00 0.00 0.00 72.89 +0.17 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 70.17 -0.04 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 67.91 -0.09 42 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 65.42 -0.10 43 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 62.87 -0.14 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 60.16 -0.39 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 57.69 -0.35 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 55.39 -0.19 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 52.78 +0.07 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 50.21 0.00 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 47.77 +0.04 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 45.24 -0.40 0 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 42.77 -0.39 0 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 40.23 -0.46 0 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 37.77 -0.14 0 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 35.46 -0.36 0 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 32.98 -0.40 0 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 30.53 -0.43 0 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 28.15 -0.34 25 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 25.89 +0.59 27 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 23.55 +0.57 27 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 21.25 +0.53 27 0 0 0
27NOV26 140.00 C 18.25 18.25 18.25 19.02 +0.50 26 1 1 +1
27NOV26 142.50 C 0.00 0.00 0.00 16.88 +0.48 26 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 14.83 +0.44 26 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 12.87 +0.06 25 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 11.05 +0.22 25 0 10 0
27NOV26 152.50 C 0.00 0.00 0.00 9.41 +0.17 25 0 56 0
27NOV26 155.00 C 0.00 0.00 0.00 7.86 +0.16 24 0 181 0
27NOV26 157.50 C 5.70 6.83 5.70 6.45 +0.10 24 6 314 +2
27NOV26 160.00 C 4.70 5.45 4.62 5.28 +0.11 24 9 1,354 +1
27NOV26 162.50 C 3.85 4.25 3.85 4.26 +0.12 24 3 811 0
27NOV26 165.00 C 0.00 0.00 0.00 3.37 +0.08 23 0 420 0
27NOV26 167.50 C 2.42 2.77 2.42 2.64 +0.06 23 18 345 -6
27NOV26 170.00 C 1.87 1.87 1.87 2.00 +0.03 23 2 906 0
27NOV26 172.50 C 1.47 1.58 1.45 1.48 0.00 23 38 110 +16
27NOV26 175.00 C 1.07 1.24 1.07 1.09 -0.01 23 13 487 +13
27NOV26 177.50 C 0.83 0.83 0.83 0.79 -0.02 22 100 271 +95
27NOV26 180.00 C 0.65 0.70 0.65 0.55 -0.03 22 12 259 0
27NOV26 182.50 C 0.00 0.00 0.00 0.38 -0.02 22 0 287 0
27NOV26 185.00 C 0.38 0.44 0.38 0.25 -0.03 22 15 358 +15
27NOV26 187.50 C 0.33 0.33 0.32 0.16 -0.03 21 5 356 +3
27NOV26 190.00 C 0.26 0.26 0.26 0.11 -0.02 21 5 412 -4
27NOV26 192.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 226 0
27NOV26 195.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 31 0
27NOV26 197.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 37 0
27NOV26 200.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.01 0.00 33 0 0 0
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 0.01 0.01 0.01 0.01 0.00 46 60 210 +60
30DEC26 70.00 C 0.00 0.00 0.00 87.63 -0.15 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 85.35 +0.45 54 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 82.69 +0.22 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 80.18 +0.13 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 77.87 +0.16 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 75.33 +0.40 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 72.89 +0.17 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 70.17 -0.04 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 67.91 -0.09 39 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 65.42 -0.10 38 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 62.87 -0.14 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 60.25 -0.30 0 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 57.77 -0.27 0 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 55.39 -0.19 0 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 52.80 +0.08 0 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 50.36 +0.09 0 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 47.90 -0.22 0 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 45.43 -0.26 0 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 43.08 -0.19 30 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 40.88 +0.02 35 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 38.56 +0.10 35 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 36.03 -0.04 33 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 33.65 +0.02 32 0 370 0
30DEC26 127.50 C 0.00 0.00 0.00 31.45 +0.26 32 0 273 0
30DEC26 130.00 C 0.00 0.00 0.00 29.51 +0.70 34 0 1,811 0
30DEC26 132.50 C 0.00 0.00 0.00 26.36 +0.67 27 0 628 0
30DEC26 135.00 C 0.00 0.00 0.00 24.62 +0.97 29 0 1,295 0
30DEC26 137.50 C 0.00 0.00 0.00 21.97 +0.62 26 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 20.34 +1.08 28 0 798 0
30DEC26 142.50 C 0.00 0.00 0.00 18.08 +0.32 26 0 1,344 0
30DEC26 145.00 C 0.00 0.00 0.00 15.90 +0.51 25 0 736 0
30DEC26 147.50 C 0.00 0.00 0.00 14.21 +0.34 25 0 462 0
30DEC26 150.00 C 0.00 0.00 0.00 12.45 +0.24 25 0 1,868 0
30DEC26 152.50 C 10.17 10.17 10.17 11.03 +0.38 25 2 269 -2
30DEC26 155.00 C 0.00 0.00 0.00 9.34 +0.21 24 0 205 0
30DEC26 157.50 C 7.42 7.42 7.42 8.00 +0.21 24 30 570 0
30DEC26 160.00 C 6.22 6.22 6.00 6.77 +0.17 23 3 7,950 +3
30DEC26 162.50 C 5.13 5.13 5.13 5.70 +0.13 23 1 962 0
30DEC26 165.00 C 4.16 4.70 4.16 4.70 +0.04 23 12 4,763 +6
30DEC26 167.50 C 3.60 3.60 3.60 3.96 +0.13 23 10 273 0
30DEC26 170.00 C 2.97 3.07 2.97 3.26 +0.10 23 2 741 +1
30DEC26 172.50 C 0.00 0.00 0.00 2.63 +0.08 23 0 333 0
30DEC26 175.00 C 0.00 0.00 0.00 2.14 +0.09 23 0 376 0
30DEC26 177.50 C 0.00 0.00 0.00 1.71 +0.08 23 0 531 0
30DEC26 180.00 C 1.26 1.44 1.26 1.35 +0.08 23 5 1,516 +3
30DEC26 182.50 C 0.00 0.00 0.00 1.07 +0.07 23 0 223 0
30DEC26 185.00 C 1.00 1.00 1.00 0.82 +0.05 22 1 153 0
30DEC26 187.50 C 0.00 0.00 0.00 0.64 +0.06 22 0 294 0
30DEC26 190.00 C 0.00 0.00 0.00 0.49 +0.05 22 0 244 0
30DEC26 192.50 C 0.00 0.00 0.00 0.37 +0.05 22 0 334 0
30DEC26 195.00 C 0.00 0.00 0.00 0.28 +0.04 22 0 373 0
30DEC26 197.50 C 0.00 0.00 0.00 0.20 +0.03 22 0 92 0
30DEC26 200.00 C 0.00 0.00 0.00 0.15 +0.03 22 0 207 0
30DEC26 205.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 220 0
30DEC26 210.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 642 0
30DEC26 215.00 C 0.00 0.00 0.00 0.02 0.00 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 24 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 31 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 88.04 -0.05 54 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 85.62 -0.03 53 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 83.19 -0.01 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 80.85 +0.10 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 78.30 0.00 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 75.99 +0.13 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 73.36 -0.06 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 70.90 -0.07 42 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 68.50 -0.04 42 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 66.02 -0.09 40 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 63.70 +0.01 40 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 61.38 +0.12 40 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 58.83 -0.01 37 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 56.43 -0.02 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 54.02 -0.03 35 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 51.63 -0.02 34 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 49.21 -0.07 33 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 46.61 -0.30 30 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 44.68 +0.15 32 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 42.35 +0.21 32 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 39.81 +0.03 29 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 37.30 -0.18 27 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 35.20 +1.52 28 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 33.11 +0.11 28 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 30.85 +0.04 27 0 787 0
30MAR27 132.50 C 0.00 0.00 0.00 28.49 -0.17 25 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 26.48 +0.56 25 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 24.60 +0.55 25 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 22.72 +0.52 25 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 20.99 +0.50 25 0 321 0
30MAR27 145.00 C 0.00 0.00 0.00 19.28 +0.50 25 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 17.71 +0.98 25 0 185 0
30MAR27 150.00 C 0.00 0.00 0.00 15.69 -0.03 24 0 737 0
30MAR27 152.50 C 0.00 0.00 0.00 14.31 +0.39 24 0 135 0
30MAR27 155.00 C 0.00 0.00 0.00 13.01 +0.39 24 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 11.77 +0.34 24 0 111 0
30MAR27 160.00 C 9.28 9.28 9.23 10.66 +0.34 24 10 1,009 0
30MAR27 162.50 C 8.22 8.54 8.22 9.57 +0.25 24 8 222 0
30MAR27 165.00 C 0.00 0.00 0.00 8.67 +0.20 24 0 213 0
30MAR27 167.50 C 6.47 6.47 6.47 7.77 +0.16 24 1 157 0
30MAR27 170.00 C 5.75 5.75 5.75 6.96 +0.06 24 1 688 +1
30MAR27 172.50 C 0.00 0.00 0.00 6.24 +0.02 25 0 382 0
30MAR27 175.00 C 0.00 0.00 0.00 5.52 -0.04 25 0 1,053 0
30MAR27 177.50 C 0.00 0.00 0.00 4.95 -0.09 25 0 137 0
30MAR27 180.00 C 3.42 3.42 3.42 4.38 -0.13 25 2 1,621 0
30MAR27 182.50 C 0.00 0.00 0.00 3.88 -0.16 25 0 43 0
30MAR27 185.00 C 0.00 0.00 0.00 3.45 -0.20 25 0 166 0
30MAR27 187.50 C 0.00 0.00 0.00 3.01 -0.25 25 0 130 0
30MAR27 190.00 C 0.00 0.00 0.00 2.67 -0.24 25 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 2.35 -0.28 25 0 1 0
30MAR27 195.00 C 0.00 0.00 0.00 2.03 -0.32 25 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 1.80 -0.28 25 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 1.58 -0.30 25 0 265 0
30MAR27 205.00 C 0.00 0.00 0.00 1.20 -0.29 25 0 70 0
30MAR27 210.00 C 0.00 0.00 0.00 0.89 -0.32 25 0 396 0
30MAR27 215.00 C 0.00 0.00 0.00 0.71 -0.24 25 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.54 -0.27 25 0 9 0
30MAR27 225.00 C 0.00 0.00 0.00 0.40 -0.23 25 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.30 -0.22 25 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.21 -0.21 25 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.16 -0.18 25 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.12 -0.16 26 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.09 -0.13 26 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.06 -0.13 25 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.05 -0.10 26 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.04 -0.09 26 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.03 -0.08 26 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.02 -0.07 26 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.01 -0.06 25 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.01 -0.05 26 0 3 0
29JUN27 82.50 C 0.00 0.00 0.00 75.99 - 0 0 0 -
29JUN27 85.00 C 0.00 0.00 0.00 73.44 -0.02 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 71.16 +0.13 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 68.57 -0.02 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 66.10 -0.06 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 63.70 -0.04 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 61.38 +0.04 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 58.90 -0.05 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 56.50 -0.05 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 54.10 +0.02 0 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 51.83 0.00 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 49.64 +0.15 24 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 47.13 -0.05 22 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 44.68 -0.18 21 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 42.57 -0.01 22 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 40.37 +0.02 23 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 38.33 +0.19 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 35.98 +0.05 22 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 34.01 +0.22 23 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 31.45 -0.25 21 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 30.12 +0.46 23 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 28.27 +0.33 24 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 26.43 +0.31 24 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 24.71 +0.28 24 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 23.04 +0.30 24 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 21.44 +0.26 24 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 19.95 +0.28 24 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 18.46 +0.26 24 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 16.63 +0.25 23 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 15.37 +0.27 23 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 14.17 +0.24 23 0 132 0
29JUN27 160.00 C 11.69 11.69 11.69 13.10 +0.26 23 1 1,614 0
29JUN27 162.50 C 10.11 10.11 10.11 12.04 +0.27 23 90 174 +90
29JUN27 165.00 C 0.00 0.00 0.00 11.13 +0.27 24 0 156 0
29JUN27 167.50 C 0.00 0.00 0.00 10.31 +0.33 24 0 85 0
29JUN27 170.00 C 0.00 0.00 0.00 9.49 +0.40 24 0 205 0
29JUN27 172.50 C 0.00 0.00 0.00 8.77 +0.40 24 0 258 0
29JUN27 175.00 C 0.00 0.00 0.00 8.12 +0.46 24 0 66 0
29JUN27 177.50 C 0.00 0.00 0.00 7.48 +0.53 25 0 185 0
29JUN27 180.00 C 0.00 0.00 0.00 6.89 +0.51 25 0 139 0
29JUN27 182.50 C 0.00 0.00 0.00 6.39 +0.56 25 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 5.90 +0.62 25 0 175 0
29JUN27 187.50 C 0.00 0.00 0.00 5.41 +0.59 25 0 110 0
29JUN27 190.00 C 0.00 0.00 0.00 5.02 +0.62 25 0 52 0
29JUN27 192.50 C 3.07 3.07 3.07 4.66 +0.68 26 17 26 0
29JUN27 195.00 C 0.00 0.00 0.00 4.30 +0.60 26 0 13 0
29JUN27 197.50 C 0.00 0.00 0.00 3.94 +0.65 26 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 3.67 +0.69 26 0 45 0
29JUN27 205.00 C 1.89 1.89 1.89 3.16 +0.65 26 32 62 +31
29JUN27 210.00 C 0.00 0.00 0.00 2.69 +0.69 27 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 2.34 +0.66 27 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 2.06 +0.68 28 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 1.80 +0.69 28 0 60 0
29JUN27 230.00 C 0.00 0.00 0.00 1.57 +0.65 28 0 32 0
29JUN27 235.00 C 0.00 0.00 0.00 1.34 +0.61 29 0 30 0
29JUN27 240.00 C 0.00 0.00 0.00 1.20 +0.59 29 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 1.02 +0.54 29 0 2 0
29JUN27 250.00 C 0.00 0.00 0.00 0.89 +0.49 29 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.79 +0.47 30 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.71 +0.45 30 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.65 +0.43 30 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.57 +0.40 31 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.52 +0.38 31 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.47 +0.35 31 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.43 +0.34 32 0 100 0
29SEP27 82.50 C 0.00 0.00 0.00 76.05 - 0 0 0 -
29SEP27 85.00 C 0.00 0.00 0.00 73.62 +0.15 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 71.16 -0.13 0 0 120 0
29SEP27 90.00 C 0.00 0.00 0.00 68.57 -0.05 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 66.10 -0.09 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 63.81 +0.03 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 61.39 -0.01 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 59.25 +0.22 0 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 56.68 +0.01 0 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 54.41 +0.07 0 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 52.05 0.00 0 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 49.78 +0.02 0 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 47.58 +0.07 0 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 45.50 +0.20 18 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 43.15 +0.06 18 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 40.96 +0.03 18 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 38.83 +0.01 19 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 36.90 +0.43 20 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 34.97 +0.29 20 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 33.11 +0.38 21 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 32.29 +1.35 24 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 30.44 +1.26 24 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 28.73 +0.34 24 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 27.05 +1.15 24 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 25.38 +0.29 24 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 23.87 +0.30 24 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 22.36 +0.30 24 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 20.91 +0.26 24 0 21 0
29SEP27 152.50 C 0.00 0.00 0.00 19.00 +0.26 23 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 17.72 +0.27 23 0 50 0
29SEP27 157.50 C 0.00 0.00 0.00 16.50 +0.23 23 0 1 0
29SEP27 160.00 C 0.00 0.00 0.00 15.40 +0.23 23 0 105 0
29SEP27 162.50 C 12.38 12.48 12.38 14.31 +0.25 23 12 42 +12
29SEP27 165.00 C 11.45 11.45 11.28 13.33 +0.21 23 3 49 -1
29SEP27 167.50 C 11.15 11.15 11.15 12.50 +0.23 23 1 99 +1
29SEP27 170.00 C 0.00 0.00 0.00 11.68 +0.25 23 0 305 0
29SEP27 172.50 C 0.00 0.00 0.00 10.86 +0.26 24 0 60 0
29SEP27 175.00 C 0.00 0.00 0.00 10.16 +0.23 24 0 2 0
29SEP27 177.50 C 0.00 0.00 0.00 9.51 +0.25 24 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 8.86 +0.27 24 0 108 0
29SEP27 182.50 C 0.00 0.00 0.00 8.23 +0.24 24 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 7.73 +0.26 24 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 7.23 +0.27 24 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 6.74 +0.29 25 0 34 0
29SEP27 192.50 C 0.00 0.00 0.00 6.24 +0.25 25 0 0 0
29SEP27 195.00 C 4.46 4.46 4.46 5.87 +0.26 25 1 7 +1
29SEP27 197.50 C 0.00 0.00 0.00 5.51 +0.28 25 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 5.15 +0.30 25 0 51 0
29SEP27 205.00 C 0.00 0.00 0.00 4.47 +0.13 25 0 20 0
29SEP27 210.00 C 0.00 0.00 0.00 3.95 +0.29 26 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 3.44 +0.29 26 0 3 0
29SEP27 220.00 C 0.00 0.00 0.00 3.04 +0.19 26 0 2 0
29SEP27 225.00 C 0.00 0.00 0.00 2.69 +0.22 26 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 2.34 +0.19 27 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 2.10 +0.21 27 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 1.93 +0.29 27 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 1.65 +0.21 28 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 1.47 +0.19 28 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 1.37 +0.25 28 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 1.23 +0.26 28 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 1.09 +0.22 29 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 0.99 +0.21 29 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 0.90 +0.22 29 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 0.82 +0.22 29 0 0 0
29SEP27 285.00 C 0.48 0.48 0.48 0.71 +0.16 30 6 6 +6
TOTAL CALL 6,407 142,788 +1,750
25SEP26 133.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
25SEP26 134.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 136.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 137.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
25SEP26 138.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 139.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
25SEP26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
25SEP26 141.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
25SEP26 142.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
25SEP26 143.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
25SEP26 146.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
25SEP26 147.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 5 0
25SEP26 148.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 15 0
25SEP26 149.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 455 0
25SEP26 150.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 331 0
25SEP26 152.50 P 0.00 0.00 0.00 0.00 -0.14 0 0 690 0
25SEP26 155.00 P 0.25 0.25 0.01 0.00 -0.39 0 731 802 +134
25SEP26 157.50 P 1.50 1.91 0.08 0.00 -1.17 0 227 663 -36
25SEP26 160.00 P 4.00 4.00 2.30 2.40 -0.78 0 113 0 -259
25SEP26 162.50 P 6.50 6.60 4.85 4.90 -0.70 0 276 0 -553
25SEP26 165.00 P 8.90 8.90 8.20 7.40 -0.70 0 233 0 -350
25SEP26 167.50 P 0.00 0.00 0.00 9.90 -0.70 0 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 12.40 -0.70 0 0 0 0
25SEP26 172.50 P 0.00 0.00 0.00 14.90 -0.70 0 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 17.40 -0.70 0 0 0 0
25SEP26 177.50 P 0.00 0.00 0.00 19.90 -0.70 0 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 22.40 -0.70 0 0 0 0
25SEP26 182.50 P 0.00 0.00 0.00 24.90 -0.70 0 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 27.40 -0.70 0 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 29.90 -0.70 0 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 32.40 -0.70 0 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 34.90 -0.70 0 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 37.40 -0.70 0 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 39.90 -0.70 0 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 42.40 -0.70 0 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 44.90 -0.70 0 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 47.40 -0.70 0 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 49.90 -0.70 0 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 52.40 -0.70 0 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 54.90 -0.70 0 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 57.40 -0.70 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 259 0 853 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 248 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 237 0 231 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 227 0 214 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 218 0 677 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 208 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 199 0 1,577 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 190 0 696 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 182 0 356 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 173 0 599 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 165 0 757 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 157 0 641 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 149 0 942 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 142 0 1,951 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 134 0 3,259 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 127 0 770 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 120 0 5,007 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 113 0 3,778 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2,080 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 100 0 1,860 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,497 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 86 0 4,989 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 80 0 4,575 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1,184 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,962 0
29SEP26 132.50 P 0.02 0.02 0.02 0.01 0.00 61 4 2,521 -1
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,971 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2,104 0
29SEP26 140.00 P 0.01 0.01 0.01 0.01 0.00 43 6 8,477 +6
29SEP26 142.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 1,293 0
29SEP26 145.00 P 0.04 0.04 0.04 0.01 -0.04 32 28 2,283 0
29SEP26 147.50 P 0.09 0.09 0.05 0.02 -0.08 28 55 1,651 -4
29SEP26 150.00 P 0.23 0.23 0.09 0.06 -0.15 26 114 2,324 -68
29SEP26 152.50 P 0.50 0.50 0.17 0.17 -0.28 24 375 3,424 +29
29SEP26 155.00 P 1.10 1.13 0.43 0.44 -0.50 21 833 4,651 +69
29SEP26 157.50 P 2.42 2.42 1.12 1.23 -0.63 19 834 2,264 +37
29SEP26 160.00 P 4.28 4.30 2.64 2.78 -0.71 19 134 2,623 -65
29SEP26 162.50 P 6.50 6.70 4.80 5.00 -0.73 21 162 1,951 -62
29SEP26 165.00 P 9.15 9.15 8.90 7.41 -0.70 22 11 1,220 -9
29SEP26 167.50 P 11.50 11.50 9.70 9.90 -0.70 0 15 347 -15
29SEP26 170.00 P 0.00 0.00 0.00 12.40 -0.70 0 0 433 0
29SEP26 172.50 P 0.00 0.00 0.00 14.90 -0.70 0 0 223 0
29SEP26 175.00 P 0.00 0.00 0.00 17.40 -0.70 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 19.90 -0.70 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 22.40 -0.70 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 24.90 -0.70 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 27.78 -0.32 97 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 30.26 -0.34 102 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 32.40 -0.70 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 35.31 -0.29 116 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 38.06 -0.04 134 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 40.15 -0.45 118 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 42.77 -0.33 131 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 47.40 -0.70 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 52.76 -0.34 152 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 57.40 -0.70 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 62.82 -0.28 176 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 67.81 -0.29 184 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 72.66 -0.44 181 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 77.40 -0.70 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 82.40 -0.70 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 87.76 -0.34 214 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 92.64 -0.46 210 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 97.40 -0.70 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 102.78 -0.32 240 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 107.84 -0.26 252 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 112.76 -0.34 252 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 117.82 -0.28 265 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 122.40 -0.70 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 127.40 -0.70 0 0 0 0
02OCT26 133.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
02OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02OCT26 138.00 P 0.00 0.00 0.00 0.01 0.00 36 0 46 0
02OCT26 139.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
02OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
02OCT26 141.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
02OCT26 142.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
02OCT26 143.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
02OCT26 144.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 10 0
02OCT26 145.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 5 0
02OCT26 146.00 P 0.00 0.00 0.00 0.05 -0.05 27 0 0 0
02OCT26 147.00 P 0.00 0.00 0.00 0.07 -0.06 27 0 10 0
02OCT26 148.00 P 0.25 0.25 0.25 0.10 -0.09 26 8 50 0
02OCT26 149.00 P 0.00 0.00 0.00 0.14 -0.12 26 0 794 0
02OCT26 150.00 P 0.20 0.20 0.20 0.19 -0.16 25 50 138 +50
02OCT26 152.50 P 0.84 0.84 0.42 0.42 -0.26 23 44 221 +44
02OCT26 155.00 P 1.46 1.60 0.91 0.87 -0.44 22 111 299 +58
02OCT26 157.50 P 2.54 2.83 1.95 1.71 -0.61 20 39 212 +5
02OCT26 160.00 P 3.15 3.15 3.15 3.15 -0.69 19 14 134 +1
02OCT26 162.50 P 5.15 5.15 5.15 5.15 -0.61 20 14 14 +14
02OCT26 165.00 P 0.00 0.00 0.00 7.45 -0.74 20 0 30 0
02OCT26 167.50 P 0.00 0.00 0.00 9.94 -0.67 24 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 12.40 -0.70 0 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 14.90 -0.70 0 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 17.40 -0.70 0 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 19.90 -0.70 0 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 22.40 -0.70 0 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 24.90 -0.70 0 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 27.78 -0.32 74 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 30.27 -0.33 78 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 32.64 -0.46 77 0 0 0
02OCT26 192.50 P 0.00 0.00 0.00 35.31 -0.29 89 0 0 0
02OCT26 195.00 P 0.00 0.00 0.00 38.06 -0.04 102 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 40.30 -0.30 97 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 42.77 -0.33 100 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 45.27 -0.33 104 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 47.73 -0.37 106 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 50.27 -0.33 112 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 52.76 -0.34 116 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 55.27 -0.33 120 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 62 0 55 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 95.00 P 0.01 0.01 0.01 0.01 0.00 57 100 100 +100
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29OCT26 102.50 P 0.03 0.03 0.03 0.01 0.00 49 41 49 +41
29OCT26 105.00 P 0.04 0.04 0.04 0.01 0.00 46 112 152 +112
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 36 0 184 0
29OCT26 117.50 P 0.07 0.07 0.07 0.01 0.00 34 30 741 +24
29OCT26 120.00 P 0.09 0.09 0.09 0.02 +0.01 34 3 587 +3
29OCT26 122.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 113 0
29OCT26 125.00 P 0.18 0.18 0.11 0.05 +0.01 33 6 1,442 +4
29OCT26 127.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 253 0
29OCT26 130.00 P 0.00 0.00 0.00 0.10 0.00 31 0 267 0
29OCT26 132.50 P 0.30 0.32 0.30 0.16 0.00 30 310 396 +278
29OCT26 135.00 P 0.41 0.41 0.37 0.24 0.00 30 4 1,368 +4
29OCT26 137.50 P 0.52 0.52 0.42 0.36 -0.01 29 185 1,534 +138
29OCT26 140.00 P 0.75 0.75 0.56 0.52 -0.04 29 31 808 +31
29OCT26 142.50 P 1.00 1.00 0.73 0.73 -0.09 28 53 727 +47
29OCT26 145.00 P 1.29 1.35 0.99 0.99 -0.13 27 164 2,077 +54
29OCT26 147.50 P 1.72 1.84 1.35 1.38 -0.22 26 53 2,220 +33
29OCT26 150.00 P 2.31 2.45 1.84 1.86 -0.26 25 167 1,752 +37
29OCT26 152.50 P 2.94 3.23 2.45 2.60 -0.25 25 197 1,782 +125
29OCT26 155.00 P 4.16 4.21 3.27 3.43 -0.32 25 68 2,039 +35
29OCT26 157.50 P 5.25 5.45 4.38 4.42 -0.42 24 33 2,084 +27
29OCT26 160.00 P 6.65 6.81 5.73 5.74 -0.46 24 30 970 +3
29OCT26 162.50 P 8.41 8.41 7.25 7.25 -0.46 23 2 640 0
29OCT26 165.00 P 10.00 10.00 9.57 8.80 -0.77 22 18 344 +14
29OCT26 167.50 P 10.88 10.88 10.88 10.88 -0.51 23 30 330 +30
29OCT26 170.00 P 13.51 13.51 13.51 12.74 -0.70 20 50 558 +50
29OCT26 172.50 P 0.00 0.00 0.00 15.21 -0.73 23 0 463 0
29OCT26 175.00 P 0.00 0.00 0.00 17.53 -0.72 23 0 401 0
29OCT26 177.50 P 0.00 0.00 0.00 19.93 -0.71 22 0 83 0
29OCT26 180.00 P 0.00 0.00 0.00 22.40 -0.70 0 0 312 0
29OCT26 182.50 P 0.00 0.00 0.00 24.90 -0.70 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 27.78 -0.32 36 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 30.27 -0.33 38 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 33.07 -0.03 45 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 35.31 -0.29 43 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 38.06 -0.04 49 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 40.30 -0.30 47 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 42.81 -0.29 50 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 47.77 -0.33 53 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 52.81 -0.29 58 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 57.63 -0.47 57 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 62.82 -0.28 65 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 68.07 -0.03 73 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 73.06 -0.04 77 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 78.06 -0.04 80 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 82.81 -0.29 78 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 87.88 -0.22 83 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 92.64 -0.46 79 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 98.05 -0.05 92 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 102.82 -0.28 90 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 107.84 -0.26 93 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 113.04 -0.06 100 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 117.82 -0.28 98 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 122.76 -0.34 99 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 127.77 -0.33 102 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 32 0 165 0
27NOV26 110.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 60 0
27NOV26 112.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 23 0
27NOV26 117.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 6 0
27NOV26 120.00 P 0.00 0.00 0.00 0.08 -0.04 29 0 163 0
27NOV26 122.50 P 0.00 0.00 0.00 0.12 -0.05 29 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.18 -0.06 29 0 79 0
27NOV26 127.50 P 0.46 0.46 0.45 0.26 -0.07 28 425 636 +425
27NOV26 130.00 P 0.00 0.00 0.00 0.36 -0.10 28 0 302 0
27NOV26 132.50 P 0.00 0.00 0.00 0.51 -0.12 28 0 97 0
27NOV26 135.00 P 0.94 1.01 0.94 0.71 -0.13 27 11 388 +11
27NOV26 137.50 P 0.00 0.00 0.00 0.95 -0.18 27 0 867 0
27NOV26 140.00 P 1.58 1.58 1.58 1.26 -0.15 27 2 655 +2
27NOV26 142.50 P 1.94 2.03 1.94 1.67 -0.14 26 4 516 +4
27NOV26 145.00 P 2.55 2.55 2.55 2.12 -0.22 26 1 426 -1
27NOV26 147.50 P 3.10 3.10 3.10 2.67 -0.23 25 4 489 +4
27NOV26 150.00 P 3.64 3.93 3.34 3.31 -0.30 25 44 967 0
27NOV26 152.50 P 4.86 4.86 4.84 4.11 -0.34 24 108 488 -71
27NOV26 155.00 P 5.77 5.94 5.48 5.06 -0.39 24 36 1,469 +33
27NOV26 157.50 P 7.20 7.20 6.16 6.31 -0.30 24 6 677 +2
27NOV26 160.00 P 8.54 8.60 7.46 7.46 -0.50 23 18 581 +1
27NOV26 162.50 P 0.00 0.00 0.00 9.05 -0.47 23 0 576 0
27NOV26 165.00 P 0.00 0.00 0.00 10.75 -0.28 23 0 554 0
27NOV26 167.50 P 0.00 0.00 0.00 12.55 -0.25 23 0 352 0
27NOV26 170.00 P 0.00 0.00 0.00 14.46 -0.66 23 0 212 0
27NOV26 172.50 P 0.00 0.00 0.00 16.47 -0.69 23 0 302 0
27NOV26 175.00 P 0.00 0.00 0.00 18.60 -0.70 22 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 20.82 -0.70 22 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 23.10 -0.71 22 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 26.12 -0.02 28 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 28.30 -0.22 28 0 172 0
27NOV26 187.50 P 0.00 0.00 0.00 30.70 +0.04 28 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 33.12 +0.02 29 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 35.56 -0.27 30 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 38.06 -0.24 32 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 40.44 -0.34 31 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 42.97 -0.29 33 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 47.94 -0.29 36 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 52.86 -0.35 37 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 57.88 -0.31 41 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 62.83 -0.35 42 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 68.07 -0.09 49 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 73.06 -0.08 52 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 78.06 -0.06 54 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 82.81 -0.29 52 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 87.88 -0.22 56 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 92.77 -0.33 56 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 98.05 -0.05 64 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 102.82 -0.28 62 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 107.84 -0.26 64 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 113.04 -0.06 70 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 117.82 -0.28 68 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 122.79 -0.31 70 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 127.77 -0.33 72 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 39 0 383 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 37 0 840 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,045 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 32 0 274 0
30DEC26 100.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 2,964 0
30DEC26 102.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 334 0
30DEC26 105.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 163 0
30DEC26 107.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 456 0
30DEC26 110.00 P 0.33 0.33 0.30 0.08 +0.01 31 27 1,043 -2
30DEC26 112.50 P 0.00 0.00 0.00 0.11 +0.02 30 0 2,622 0
30DEC26 115.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 1,797 0
30DEC26 117.50 P 0.00 0.00 0.00 0.20 +0.02 29 0 3,332 0
30DEC26 120.00 P 0.00 0.00 0.00 0.26 +0.01 29 0 1,904 0
30DEC26 122.50 P 0.00 0.00 0.00 0.36 +0.01 28 0 1,302 0
30DEC26 125.00 P 0.00 0.00 0.00 0.48 +0.01 28 0 3,764 0
30DEC26 127.50 P 0.00 0.00 0.00 0.62 0.00 28 0 808 0
30DEC26 130.00 P 0.00 0.00 0.00 0.81 -0.01 27 0 3,628 0
30DEC26 132.50 P 0.00 0.00 0.00 1.03 -0.02 27 0 362 0
30DEC26 135.00 P 1.45 1.45 1.31 1.31 -0.05 27 2 1,310 0
30DEC26 137.50 P 1.88 1.88 1.88 1.64 -0.09 26 5 948 +5
30DEC26 140.00 P 0.00 0.00 0.00 1.99 -0.12 26 0 1,880 0
30DEC26 142.50 P 2.68 2.71 2.68 2.42 -0.15 25 250 1,318 +194
30DEC26 145.00 P 3.34 3.34 3.17 2.95 -0.17 25 3 1,824 -3
30DEC26 147.50 P 4.15 4.15 3.55 3.61 -0.19 24 8 892 0
30DEC26 150.00 P 4.93 4.93 4.78 4.34 -0.26 24 32 3,149 +1
30DEC26 152.50 P 5.90 5.90 5.01 5.17 -0.31 23 21 1,232 +11
30DEC26 155.00 P 7.05 7.05 6.88 6.16 -0.35 23 3 4,946 +2
30DEC26 157.50 P 0.00 0.00 0.00 7.35 -0.35 23 0 533 0
30DEC26 160.00 P 9.61 9.61 8.54 8.54 -0.49 22 2 3,215 +2
30DEC26 162.50 P 0.00 0.00 0.00 10.08 -0.35 22 0 466 0
30DEC26 165.00 P 0.00 0.00 0.00 11.56 -0.62 22 0 216 0
30DEC26 167.50 P 0.00 0.00 0.00 13.47 -0.41 23 0 86 0
30DEC26 170.00 P 0.00 0.00 0.00 15.36 -0.59 23 0 141 0
30DEC26 172.50 P 0.00 0.00 0.00 17.27 -0.61 23 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 19.32 -0.40 23 0 340 0
30DEC26 177.50 P 0.00 0.00 0.00 21.43 -0.62 22 0 668 0
30DEC26 180.00 P 0.00 0.00 0.00 23.61 -0.62 22 0 66 0
30DEC26 182.50 P 0.00 0.00 0.00 26.12 -0.37 24 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 28.30 -0.22 23 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 30.70 0.00 24 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 33.12 -0.41 25 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 35.63 -0.31 26 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 38.06 -0.32 27 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 40.57 -0.26 28 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 42.99 -0.30 29 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 48.00 -0.25 31 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 53.00 -0.22 34 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 57.88 -0.31 34 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 62.86 -0.32 36 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 68.07 -0.09 41 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 73.06 -0.08 43 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 78.06 -0.06 46 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 82.81 -0.29 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 87.88 -0.22 47 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 92.82 -0.28 48 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 98.05 -0.05 54 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 102.82 -0.28 52 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 107.84 -0.26 54 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 113.04 -0.06 59 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 117.82 -0.28 57 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 122.79 -0.31 59 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 127.77 -0.33 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 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 35 0 152 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 267 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 30 0 236 0
30MAR27 85.00 P 0.33 0.33 0.33 0.01 0.00 29 100 147 +98
30MAR27 87.50 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
30MAR27 90.00 P 0.00 0.00 0.00 0.01 0.00 27 0 188 0
30MAR27 92.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 313 0
30MAR27 97.50 P 0.00 0.00 0.00 0.04 0.00 26 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 304 0
30MAR27 102.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.12 0.00 26 0 375 0
30MAR27 107.50 P 0.00 0.00 0.00 0.16 -0.01 26 0 565 0
30MAR27 110.00 P 0.00 0.00 0.00 0.23 -0.02 26 0 865 0
30MAR27 112.50 P 0.00 0.00 0.00 0.31 -0.03 26 0 590 0
30MAR27 115.00 P 0.00 0.00 0.00 0.42 -0.03 26 0 336 0
30MAR27 117.50 P 0.00 0.00 0.00 0.56 -0.04 26 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 0.73 -0.04 26 0 1,308 0
30MAR27 122.50 P 0.00 0.00 0.00 0.96 -0.05 26 0 149 0
30MAR27 125.00 P 2.30 2.30 2.20 1.20 -0.07 26 40 1,281 +40
30MAR27 127.50 P 2.56 2.56 2.56 1.53 -0.08 26 20 563 +20
30MAR27 130.00 P 3.02 3.02 2.87 1.88 -0.10 26 40 1,056 +40
30MAR27 132.50 P 3.47 3.47 3.27 2.33 -0.12 26 101 727 +41
30MAR27 135.00 P 0.00 0.00 0.00 2.81 -0.13 26 0 219 0
30MAR27 137.50 P 4.45 4.49 4.43 3.41 -0.15 26 100 2,592 +100
30MAR27 140.00 P 5.06 5.09 5.06 4.03 -0.17 26 154 896 +154
30MAR27 142.50 P 5.88 5.88 5.40 4.79 -0.20 26 39 744 +39
30MAR27 145.00 P 6.76 6.78 6.70 5.59 -0.20 26 140 1,560 +140
30MAR27 147.50 P 7.68 7.68 7.68 6.52 -0.24 26 20 1,624 +20
30MAR27 150.00 P 8.67 8.76 8.67 7.50 -0.24 26 40 4,105 +40
30MAR27 152.50 P 9.85 9.85 9.85 8.60 -0.29 26 5 425 0
30MAR27 155.00 P 0.00 0.00 0.00 9.78 -0.30 26 0 496 0
30MAR27 157.50 P 0.00 0.00 0.00 11.04 -0.35 26 0 196 0
30MAR27 160.00 P 13.23 13.23 13.23 12.42 -0.36 26 1 981 0
30MAR27 162.50 P 0.00 0.00 0.00 13.86 -0.45 26 0 144 0
30MAR27 165.00 P 0.00 0.00 0.00 15.47 -0.51 26 0 155 0
30MAR27 167.50 P 0.00 0.00 0.00 17.10 -0.56 26 0 30 0
30MAR27 170.00 P 20.35 20.35 20.35 18.30 -0.62 25 20 80 +20
30MAR27 172.50 P 0.00 0.00 0.00 20.06 -0.68 25 0 136 0
30MAR27 175.00 P 0.00 0.00 0.00 22.52 -0.08 27 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 24.51 -0.07 27 0 35 0
30MAR27 180.00 P 0.00 0.00 0.00 25.75 -0.82 25 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 28.61 -0.83 28 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 30.77 -0.79 28 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 32.95 -0.75 28 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 35.20 -0.70 29 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 37.50 -0.63 29 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 39.81 -0.57 30 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 42.19 -0.46 31 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 44.58 -0.42 31 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 49.45 -0.23 33 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 54.08 -0.57 33 0 2,852 0
30MAR27 215.00 P 0.00 0.00 0.00 59.25 +0.04 36 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 64.10 +0.05 37 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 68.98 -0.17 38 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 73.84 -0.21 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 78.61 -0.32 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 83.61 -0.17 42 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 88.53 +0.21 43 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 93.35 +0.13 43 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 98.27 +0.15 44 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 103.15 +0.05 44 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 107.93 -0.17 44 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 113.04 -0.06 46 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 117.92 -0.18 46 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 122.79 -0.31 46 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 127.81 -0.29 48 0 0 0
29JUN27 82.50 P 0.58 0.58 0.58 0.01 - 25 1 1 -
29JUN27 85.00 P 0.00 0.00 0.00 0.01 0.00 24 0 65 0
29JUN27 87.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 52 0
29JUN27 92.50 P 0.00 0.00 0.00 0.02 -0.02 22 0 96 0
29JUN27 95.00 P 0.00 0.00 0.00 0.04 -0.03 23 0 27 0
29JUN27 97.50 P 0.00 0.00 0.00 0.06 -0.04 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.09 -0.05 23 0 67 0
29JUN27 102.50 P 0.00 0.00 0.00 0.13 -0.07 23 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.19 -0.08 23 0 348 0
29JUN27 107.50 P 0.00 0.00 0.00 0.26 -0.11 23 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.36 -0.12 23 0 49 0
29JUN27 112.50 P 0.00 0.00 0.00 0.48 -0.16 23 0 65 0
29JUN27 115.00 P 0.00 0.00 0.00 0.64 -0.17 23 0 67 0
29JUN27 117.50 P 0.00 0.00 0.00 0.82 -0.22 23 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 1.07 -0.22 23 0 211 0
29JUN27 122.50 P 0.00 0.00 0.00 1.34 -0.28 23 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 1.69 -0.28 24 0 154 0
29JUN27 127.50 P 0.00 0.00 0.00 2.06 -0.34 24 0 69 0
29JUN27 130.00 P 0.00 0.00 0.00 2.54 -0.33 24 0 778 0
29JUN27 132.50 P 0.00 0.00 0.00 3.03 -0.39 24 0 280 0
29JUN27 135.00 P 0.00 0.00 0.00 3.66 -0.38 24 0 1,756 0
29JUN27 137.50 P 0.00 0.00 0.00 4.30 -0.39 24 0 127 0
29JUN27 140.00 P 7.04 7.04 7.04 5.06 -0.42 24 30 664 +30
29JUN27 142.50 P 7.73 7.73 7.73 5.88 -0.41 24 30 405 +30
29JUN27 145.00 P 0.00 0.00 0.00 6.77 -0.46 24 0 89 0
29JUN27 147.50 P 9.65 9.65 9.65 7.78 -0.44 24 5 483 +5
29JUN27 150.00 P 0.00 0.00 0.00 8.80 -0.46 24 0 664 0
29JUN27 152.50 P 0.00 0.00 0.00 10.00 -0.45 24 0 435 0
29JUN27 155.00 P 0.00 0.00 0.00 11.22 -0.43 25 0 753 0
29JUN27 157.50 P 0.00 0.00 0.00 12.52 -0.46 25 0 300 0
29JUN27 160.00 P 0.00 0.00 0.00 13.94 -0.45 25 0 1,575 0
29JUN27 162.50 P 0.00 0.00 0.00 15.39 -0.45 25 0 527 0
29JUN27 165.00 P 0.00 0.00 0.00 17.01 -0.43 25 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 18.71 -0.38 25 0 32 0
29JUN27 170.00 P 0.00 0.00 0.00 20.44 +0.29 26 0 62 0
29JUN27 172.50 P 0.00 0.00 0.00 21.62 -0.30 25 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 23.47 -0.24 25 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 25.33 -0.97 25 0 30 0
29JUN27 180.00 P 0.00 0.00 0.00 27.26 -1.04 25 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 30.15 -0.18 27 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 32.24 -0.15 28 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 34.36 -0.17 28 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 36.56 -0.16 28 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 38.76 -0.16 29 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 40.96 -0.21 29 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 43.31 -0.15 30 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 45.65 -0.03 30 0 30 0
29JUN27 205.00 P 0.00 0.00 0.00 50.15 -0.08 31 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 54.81 -0.04 32 0 171 0
29JUN27 215.00 P 0.00 0.00 0.00 59.55 +0.01 32 0 274 0
29JUN27 220.00 P 0.00 0.00 0.00 64.33 +0.05 33 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 69.02 -0.13 34 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 73.94 -0.11 35 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 78.78 -0.15 36 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 83.61 -0.17 36 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 88.53 +0.07 37 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 93.35 -0.29 38 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 98.34 -0.17 39 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 103.21 +0.11 39 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 108.09 -0.22 40 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 113.04 -0.06 41 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 117.93 -0.17 41 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 122.86 -0.24 42 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 127.81 -0.29 42 0 0 0
29SEP27 82.50 P 0.91 0.91 0.87 0.03 - 24 3 3 -
29SEP27 85.00 P 1.00 1.00 0.99 0.04 -0.02 24 4 201 +4
29SEP27 87.50 P 0.00 0.00 0.00 0.06 -0.03 24 0 20 0
29SEP27 90.00 P 1.22 1.22 1.22 0.09 -0.03 24 3 131 -2
29SEP27 92.50 P 0.00 0.00 0.00 0.12 -0.04 24 0 62 0
29SEP27 95.00 P 0.00 0.00 0.00 0.17 -0.04 24 0 7 0
29SEP27 97.50 P 0.00 0.00 0.00 0.22 -0.07 24 0 1 0
29SEP27 100.00 P 1.65 1.65 1.65 0.30 -0.07 24 1 25 +1
29SEP27 102.50 P 0.00 0.00 0.00 0.40 -0.08 24 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 0.51 -0.10 24 0 9 0
29SEP27 107.50 P 0.00 0.00 0.00 0.66 -0.12 24 0 2 0
29SEP27 110.00 P 0.00 0.00 0.00 0.82 -0.14 24 0 3 0
29SEP27 112.50 P 0.00 0.00 0.00 1.03 -0.17 24 0 15 0
29SEP27 115.00 P 0.00 0.00 0.00 1.28 -0.16 24 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 1.55 -0.21 24 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 1.89 -0.21 24 0 48 0
29SEP27 122.50 P 0.00 0.00 0.00 2.23 -0.26 24 0 10 0
29SEP27 125.00 P 4.50 4.50 4.50 2.69 -0.26 24 5 25 +5
29SEP27 127.50 P 0.00 0.00 0.00 3.15 -0.26 24 0 32 0
29SEP27 130.00 P 0.00 0.00 0.00 3.69 -0.31 24 0 16 0
29SEP27 132.50 P 0.00 0.00 0.00 4.30 -0.31 24 0 14 0
29SEP27 135.00 P 0.00 0.00 0.00 4.92 -0.35 24 0 17 0
29SEP27 137.50 P 0.00 0.00 0.00 5.68 -0.36 24 0 9 0
29SEP27 140.00 P 0.00 0.00 0.00 6.46 -0.36 24 0 1,579 0
29SEP27 142.50 P 0.00 0.00 0.00 7.29 -0.41 24 0 147 0
29SEP27 145.00 P 9.80 9.80 9.80 8.26 -0.41 24 1 85 +1
29SEP27 147.50 P 0.00 0.00 0.00 9.24 -0.40 24 1 140 -1
29SEP27 150.00 P 0.00 0.00 0.00 10.29 -0.45 24 3 167 -1
29SEP27 152.50 P 0.00 0.00 0.00 11.47 -0.44 24 2 63 +2
29SEP27 155.00 P 0.00 0.00 0.00 12.66 -0.44 24 0 75 0
29SEP27 157.50 P 0.00 0.00 0.00 13.93 -0.48 24 0 32 0
29SEP27 160.00 P 0.00 0.00 0.00 15.31 -0.48 24 0 219 0
29SEP27 162.50 P 17.95 17.95 17.95 16.72 -0.47 24 1 117 +1
29SEP27 165.00 P 0.00 0.00 0.00 18.27 -0.50 25 0 33 0
29SEP27 167.50 P 20.99 20.99 20.99 19.96 -0.48 25 1 4 +1
29SEP27 170.00 P 0.00 0.00 0.00 21.66 -0.47 25 0 118 0
29SEP27 172.50 P 0.00 0.00 0.00 23.39 -0.48 25 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 25.25 -0.49 25 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 27.15 -0.47 26 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 29.07 -0.47 26 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 31.03 -0.49 26 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 33.10 -0.48 27 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 35.19 -0.47 27 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 37.30 -0.46 27 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 39.44 -0.48 27 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 41.66 -0.36 28 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 43.81 -0.33 28 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 46.08 -0.23 28 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 50.56 -0.18 29 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 55.40 +0.15 30 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 59.56 -0.28 30 0 40 0
29SEP27 220.00 P 0.00 0.00 0.00 64.47 -0.09 31 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 69.24 -0.02 32 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 73.94 -0.11 32 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 78.86 -0.07 33 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 83.70 -0.08 34 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 88.53 +0.02 34 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 93.45 -0.19 35 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 98.35 -0.17 36 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 103.21 +0.11 36 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 108.09 -0.22 37 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 113.04 -0.06 37 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 117.93 -0.21 38 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 122.86 -0.24 38 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 127.81 -0.29 39 0 0 0
TOTAL PUT 8,041 219,905 +1,663
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$ 7.075
29SEP26 4.70 C 0.00 0.00 0.00 2.38 -0.10 168 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.28 -0.10 160 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.18 -0.10 152 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.08 -0.10 144 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.83 -0.10 126 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.58 -0.10 108 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.33 -0.10 90 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.08 -0.10 74 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.83 -0.10 57 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.58 -0.10 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.33 -0.10 25 0 0 0
29SEP26 7.00 C 0.08 0.08 0.05 0.08 -0.11 8 13 4,020 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 2,719 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,008 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 293 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 150 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 159 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.39 -0.10 53 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.29 -0.10 50 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.19 -0.10 46 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.09 -0.10 43 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.84 -0.11 33 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.58 -0.11 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.33 -0.10 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.09 -0.09 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.84 -0.11 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.60 -0.10 17 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.37 -0.09 15 0 948 0
29OCT26 7.00 C 0.17 0.17 0.15 0.18 -0.05 14 330 2,108 +217
29OCT26 7.25 C 0.07 0.07 0.07 0.07 -0.02 15 30 1,707 +30
29OCT26 7.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 624 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 234 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.29 -0.10 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.19 -0.10 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.09 -0.10 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.84 -0.11 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.59 -0.10 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.35 -0.09 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.11 -0.08 19 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.86 -0.10 14 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.62 -0.10 14 0 0 0
27NOV26 6.75 C 0.40 0.42 0.39 0.42 -0.07 16 120 449 +120
27NOV26 7.00 C 0.00 0.00 0.00 0.23 -0.06 14 0 1,257 0
27NOV26 7.25 C 0.13 0.13 0.11 0.12 -0.03 15 250 1,281 +71
27NOV26 7.50 C 0.00 0.00 0.00 0.05 -0.02 15 0 781 0
27NOV26 7.75 C 0.03 0.03 0.03 0.02 -0.01 15 30 33 +30
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 16 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.41 -0.09 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.31 -0.08 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.21 -0.08 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.11 -0.08 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.86 -0.09 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.62 -0.07 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.37 -0.07 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.13 -0.08 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.89 -0.07 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.66 -0.07 15 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.46 -0.07 15 0 369 0
30DEC26 7.00 C 0.28 0.30 0.27 0.29 -0.05 15 262 501 +8
30DEC26 7.25 C 0.18 0.18 0.15 0.17 -0.03 15 600 836 -270
30DEC26 7.50 C 0.11 0.11 0.09 0.10 -0.01 16 283 766 +232
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.01 16 0 407 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 305 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.46 -0.07 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.36 -0.07 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.26 -0.07 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.15 -0.09 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.92 -0.07 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.68 -0.07 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.43 -0.07 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.19 -0.07 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.96 -0.08 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.75 -0.07 15 0 23 0
30MAR27 6.75 C 0.00 0.00 0.00 0.58 -0.07 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.41 -0.05 15 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 -0.04 15 0 153 0
30MAR27 7.50 C 0.20 0.20 0.20 0.20 -0.03 16 13 577 +13
30MAR27 7.75 C 0.15 0.15 0.15 0.13 -0.01 16 30 614 0
30MAR27 8.00 C 0.08 0.08 0.08 0.08 -0.01 16 10 150 0
30MAR27 8.25 C 0.06 0.06 0.06 0.05 -0.01 16 42 90 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.50 -0.07 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.40 -0.08 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.31 -0.07 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.21 -0.07 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.97 -0.07 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.72 -0.08 22 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.49 -0.07 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.26 -0.07 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.01 -0.10 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.81 -0.07 16 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.63 -0.05 15 0 134 0
29JUN27 7.00 C 0.00 0.00 0.00 0.49 -0.04 16 0 478 0
29JUN27 7.25 C 0.00 0.00 0.00 0.36 -0.03 16 0 210 0
29JUN27 7.50 C 0.00 0.00 0.00 0.26 -0.01 16 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.18 -0.01 16 0 245 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 0.00 16 0 282 0
29JUN27 8.25 C 0.00 0.00 0.00 0.08 0.00 16 0 38 0
29JUN27 8.50 C 0.00 0.00 0.00 0.05 0.00 15 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 +0.01 16 0 430 0
29JUN27 9.00 C 0.00 0.00 0.00 0.02 0.00 16 0 60 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.31 -0.07 28 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.21 -0.07 26 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.97 -0.07 24 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.73 -0.07 22 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.49 -0.07 19 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.27 -0.06 19 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.04 -0.07 17 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.87 -0.08 18 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.70 -0.06 17 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.55 -0.05 17 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.42 -0.04 17 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.31 -0.04 16 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.23 -0.03 16 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 0.18 -0.02 17 0 10 0
29SEP27 8.25 C 0.00 0.00 0.00 0.13 -0.02 17 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.10 -0.01 17 0 10 0
29SEP27 8.75 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
TOTAL CALL 2,013 26,038 +451
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 128 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 109 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 90 0 767 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 1,600 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,815 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 1,199 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 12 0 1,480 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 +0.09 18 0 4,012 0
29SEP26 7.50 P 0.00 0.00 0.00 0.43 +0.11 35 0 1,233 0
29SEP26 7.75 P 0.00 0.00 0.00 0.68 +0.11 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.93 +0.11 63 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.19 +0.12 91 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.44 +0.10 105 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.69 +0.10 117 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.94 +0.10 130 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.19 +0.10 142 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.43 +0.09 131 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.69 +0.10 163 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.94 +0.10 174 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 642 0
29OCT26 6.75 P 0.02 0.02 0.02 0.02 +0.01 14 8 451 +8
29OCT26 7.00 P 0.07 0.09 0.07 0.09 +0.04 15 2,085 2,089 +949
29OCT26 7.25 P 0.20 0.23 0.20 0.23 +0.08 15 260 2,581 +260
29OCT26 7.50 P 0.00 0.00 0.00 0.43 +0.09 14 0 888 0
29OCT26 7.75 P 0.00 0.00 0.00 0.68 +0.11 20 0 181 0
29OCT26 8.00 P 0.00 0.00 0.00 0.93 +0.11 25 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.20 +0.13 37 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.45 +0.10 43 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.70 +0.10 48 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.95 +0.10 52 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.20 +0.10 57 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.45 +0.10 61 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.70 +0.10 66 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 +0.01 16 0 169 0
27NOV26 6.75 P 0.05 0.05 0.05 0.05 +0.02 15 100 671 +60
27NOV26 7.00 P 0.00 0.00 0.00 0.13 +0.05 15 0 482 0
27NOV26 7.25 P 0.00 0.00 0.00 0.27 +0.08 15 0 461 0
27NOV26 7.50 P 0.00 0.00 0.00 0.46 +0.09 16 0 430 0
27NOV26 7.75 P 0.00 0.00 0.00 0.68 +0.11 16 0 81 0
27NOV26 8.00 P 0.00 0.00 0.00 0.93 +0.11 20 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.20 +0.13 29 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.45 +0.10 33 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.70 +0.10 37 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.95 +0.10 41 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.20 +0.10 44 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.45 +0.10 47 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.70 +0.10 50 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 +0.01 17 0 145 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 +0.02 16 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 +0.03 15 0 1,153 0
30DEC26 7.00 P 0.14 0.14 0.14 0.16 +0.04 14 30 265 0
30DEC26 7.25 P 0.00 0.00 0.00 0.30 +0.07 15 0 852 0
30DEC26 7.50 P 0.00 0.00 0.00 0.48 +0.09 16 0 855 0
30DEC26 7.75 P 0.00 0.00 0.00 0.68 +0.08 14 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 0.93 +0.09 18 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.20 +0.13 25 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.45 +0.09 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.70 +0.08 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.95 +0.08 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.20 +0.10 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.45 +0.10 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.70 +0.10 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.95 +0.10 45 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 0.00 16 0 8 0
30MAR27 6.25 P 0.04 0.04 0.04 0.04 +0.01 15 10 426 0
30MAR27 6.50 P 0.00 0.00 0.00 0.08 +0.02 15 0 558 0
30MAR27 6.75 P 0.12 0.12 0.12 0.14 +0.03 15 210 560 +210
30MAR27 7.00 P 0.00 0.00 0.00 0.23 +0.04 15 0 671 0
30MAR27 7.25 P 0.00 0.00 0.00 0.36 +0.05 15 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.53 +0.07 15 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.72 +0.07 15 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.93 +0.07 14 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.20 +0.10 20 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 1.45 +0.09 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.70 +0.08 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.95 +0.08 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.20 +0.08 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.45 +0.08 32 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.70 +0.08 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.95 +0.08 36 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 +0.01 17 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.03 +0.01 15 0 750 0
29JUN27 6.00 P 0.07 0.07 0.07 0.06 +0.02 16 360 1,000 +330
29JUN27 6.25 P 0.00 0.00 0.00 0.10 +0.03 15 0 380 0
29JUN27 6.50 P 0.14 0.14 0.14 0.17 +0.04 15 270 973 +266
29JUN27 6.75 P 0.22 0.22 0.22 0.25 +0.05 15 90 429 +90
29JUN27 7.00 P 0.00 0.00 0.00 0.37 +0.06 15 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.50 +0.08 14 0 90 0
29JUN27 7.50 P 0.61 0.61 0.61 0.69 +0.08 16 90 120 +90
29JUN27 7.75 P 0.00 0.00 0.00 0.87 +0.10 15 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.07 +0.08 15 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.27 +0.06 14 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.50 +0.07 14 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.73 +0.08 13 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.96 +0.07 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.20 +0.08 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.45 +0.08 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.70 +0.08 14 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.04 +0.01 17 0 3 0
29SEP27 5.75 P 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.11 +0.02 17 0 40 0
29SEP27 6.25 P 0.00 0.00 0.00 0.16 +0.02 17 0 26 0
29SEP27 6.50 P 0.00 0.00 0.00 0.23 +0.03 16 0 18 0
29SEP27 6.75 P 0.00 0.00 0.00 0.34 +0.05 17 0 5 0
29SEP27 7.00 P 0.00 0.00 0.00 0.45 +0.04 16 0 22 0
29SEP27 7.25 P 0.00 0.00 0.00 0.59 +0.05 16 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.76 +0.07 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.94 +0.08 17 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.12 +0.05 16 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.34 +0.07 17 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.56 +0.07 18 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.78 +0.06 18 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.01 +0.08 18 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.24 +0.07 18 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.48 +0.08 19 0 0 0
TOTAL PUT 3,513 34,918 +2,263
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$ 26.220
29SEP26 18.00 C 0.00 0.00 0.00 8.23 -0.08 136 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.73 -0.09 126 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.23 -0.09 117 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.73 -0.08 108 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.23 -0.08 99 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.23 -0.09 82 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.23 -0.08 65 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.23 -0.08 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.23 -0.08 34 0 10 0
29SEP26 25.00 C 1.08 1.10 1.08 1.23 -0.09 19 4 40 0
29SEP26 26.00 C 0.30 0.30 0.26 0.38 -0.09 22 28 407 -12
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.04 21 0 274 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 285 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 852 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 703 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 232 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 94 0 320 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 104 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 114 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 124 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 133 0 89 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 142 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 151 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 159 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 167 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 190 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 8.25 -0.06 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.77 -0.05 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.27 -0.05 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.77 -0.04 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.28 -0.03 34 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.28 -0.04 25 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.28 -0.09 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.30 -0.08 22 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.37 -0.07 23 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 1.54 -0.06 23 0 155 0
29OCT26 26.00 C 0.76 0.82 0.76 0.89 -0.04 23 45 158 +45
29OCT26 27.00 C 0.35 0.39 0.35 0.43 -0.04 22 17 98 +2
29OCT26 28.00 C 0.17 0.17 0.17 0.19 -0.01 22 4 88 0
29OCT26 29.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 104 0
29OCT26 30.00 C 0.03 0.03 0.03 0.02 -0.01 22 6 51 +6
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 58 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 31 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 67 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 65 0
27NOV26 18.50 C 0.00 0.00 0.00 7.77 -0.10 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.27 -0.10 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.77 -0.11 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.28 -0.09 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.28 -0.11 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.37 -0.08 24 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 3.44 -0.07 24 0 0 0
27NOV26 24.00 C 2.44 2.44 2.44 2.58 -0.07 24 15 90 0
27NOV26 25.00 C 0.00 0.00 0.00 1.84 -0.07 24 0 59 0
27NOV26 26.00 C 0.00 0.00 0.00 1.22 -0.04 23 0 31 0
27NOV26 27.00 C 0.00 0.00 0.00 0.75 -0.04 23 0 15 0
27NOV26 28.00 C 0.36 0.40 0.36 0.44 -0.03 23 90 106 +60
27NOV26 29.00 C 0.00 0.00 0.00 0.24 -0.02 23 0 127 0
27NOV26 30.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 113 0
27NOV26 31.00 C 0.00 0.00 0.00 0.07 0.00 24 0 51 0
27NOV26 32.00 C 0.00 0.00 0.00 0.03 -0.01 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 26 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 33 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 8.28 -0.15 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.81 -0.13 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.30 -0.14 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.82 -0.13 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.32 -0.14 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.36 -0.15 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.48 -0.09 23 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 3.59 -0.08 23 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 2.79 -0.07 23 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 2.10 -0.07 24 0 89 0
30DEC26 26.00 C 0.00 0.00 0.00 1.50 -0.06 23 0 103 0
30DEC26 27.00 C 0.91 0.91 0.91 1.02 -0.06 23 15 35 0
30DEC26 28.00 C 0.00 0.00 0.00 0.67 -0.05 23 0 361 0
30DEC26 29.00 C 0.37 0.40 0.37 0.42 -0.04 23 17 195 +17
30DEC26 30.00 C 0.00 0.00 0.00 0.27 -0.03 23 0 246 0
30DEC26 31.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 74 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 32 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 35 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 38 0 65 0
30MAR27 18.00 C 0.00 0.00 0.00 8.49 -0.14 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.01 -0.14 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.54 -0.14 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.07 -0.13 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.60 -0.13 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.68 -0.14 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.81 -0.08 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.01 -0.08 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.34 -0.07 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.67 -0.07 24 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 2.11 -0.06 24 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 1.63 -0.05 24 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 1.24 -0.04 24 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 0.93 -0.04 24 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.67 -0.04 23 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.49 -0.03 23 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.35 -0.02 23 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.25 -0.01 23 0 145 0
30MAR27 34.00 C 0.00 0.00 0.00 0.17 -0.01 23 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.08 -0.01 23 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 0.00 23 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 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 25 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.67 -0.15 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.20 -0.15 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.75 -0.12 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.29 -0.12 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.83 -0.13 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.95 -0.12 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.12 -0.06 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.42 0.00 26 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.70 -0.05 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.06 -0.05 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.50 -0.07 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.02 -0.07 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.61 -0.06 24 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.27 -0.06 24 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 0.99 -0.06 24 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.77 -0.06 24 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.59 -0.05 24 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.45 -0.06 24 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.34 -0.07 24 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.25 -0.06 24 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.19 -0.05 24 0 20 0
29JUN27 37.00 C 0.00 0.00 0.00 0.14 -0.04 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 8.23 -0.14 26 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.77 -0.13 26 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.32 -0.13 26 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.87 -0.09 25 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.02 -0.07 25 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.21 -0.07 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.49 -0.04 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.85 -0.08 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.22 -0.10 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.71 -0.07 24 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 2.26 -0.02 24 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 1.84 -0.04 24 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.52 -0.06 24 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.28 -0.03 24 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 1.03 -0.03 24 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.84 -0.03 24 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 0.68 -0.04 24 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.56 -0.01 24 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.46 -0.01 24 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.37 -0.01 24 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.30 0.00 24 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
TOTAL CALL 241 11,357 +118
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 141 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 122 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 113 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 268 0
29SEP26 24.00 P 0.02 0.02 0.02 0.01 0.00 42 10 207 0
29SEP26 25.00 P 0.02 0.02 0.02 0.01 0.00 25 10 238 0
29SEP26 26.00 P 0.27 0.27 0.17 0.15 -0.01 22 22 592 0
29SEP26 27.00 P 0.00 0.00 0.00 0.81 +0.05 23 0 551 0
29SEP26 28.00 P 1.80 1.80 1.80 1.78 +0.08 0 1 95 -46
29SEP26 29.00 P 0.00 0.00 0.00 2.78 +0.08 0 0 160 -4
29SEP26 30.00 P 0.00 0.00 0.00 3.78 +0.08 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.91 +0.21 117 0 39 0
29SEP26 32.00 P 0.00 0.00 0.00 5.91 +0.13 133 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.91 +0.21 147 0 132 0
29SEP26 34.00 P 0.00 0.00 0.00 7.91 +0.14 161 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 8.91 +0.21 175 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.90 +0.12 185 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.91 +0.21 201 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.90 +0.12 209 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.91 +0.13 223 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.91 +0.21 234 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.90 +0.13 242 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.90 +0.20 252 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.91 +0.21 266 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.91 +0.21 276 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 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 39 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 0.00 23 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 71 0
29OCT26 25.00 P 0.35 0.35 0.26 0.26 +0.02 23 5 82 0
29OCT26 26.00 P 0.68 0.68 0.68 0.60 +0.03 23 17 192 -13
29OCT26 27.00 P 0.00 0.00 0.00 1.15 +0.04 22 0 118 0
29OCT26 28.00 P 0.00 0.00 0.00 1.92 +0.07 23 0 66 0
29OCT26 29.00 P 0.00 0.00 0.00 2.81 +0.08 23 0 83 0
29OCT26 30.00 P 0.00 0.00 0.00 3.78 +0.08 0 0 51 0
29OCT26 31.00 P 0.00 0.00 0.00 4.92 +0.17 43 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 5.92 +0.14 49 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 6.92 +0.17 55 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.91 +0.14 59 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.91 +0.16 64 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.91 +0.13 68 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.91 +0.16 73 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.90 +0.12 76 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.91 +0.13 82 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 0.00 24 0 15 0
27NOV26 24.00 P 0.28 0.28 0.28 0.25 +0.02 24 10 87 0
27NOV26 25.00 P 0.52 0.52 0.52 0.50 +0.02 24 10 82 +10
27NOV26 26.00 P 0.00 0.00 0.00 0.88 +0.02 24 0 189 0
27NOV26 27.00 P 0.00 0.00 0.00 1.41 +0.03 23 0 211 0
27NOV26 28.00 P 2.12 2.12 2.12 2.09 +0.04 23 15 46 0
27NOV26 29.00 P 0.00 0.00 0.00 2.92 +0.06 23 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 3.82 +0.07 23 0 90 0
27NOV26 31.00 P 0.00 0.00 0.00 4.92 +0.16 33 0 45 0
27NOV26 32.00 P 0.00 0.00 0.00 5.92 +0.14 38 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 6.92 +0.17 42 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.91 +0.14 45 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.91 +0.16 49 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.91 +0.13 53 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.91 +0.16 56 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.90 +0.12 58 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.91 +0.13 62 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 0.00 26 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 0.00 24 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.09 0.00 24 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 0.20 0.00 24 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.39 +0.01 24 0 173 0
30DEC26 25.00 P 0.75 0.75 0.75 0.69 +0.02 24 15 393 0
30DEC26 26.00 P 1.16 1.16 1.16 1.08 +0.01 23 1 49 0
30DEC26 27.00 P 0.00 0.00 0.00 1.61 +0.02 23 0 122 0
30DEC26 28.00 P 0.00 0.00 0.00 2.26 +0.03 23 0 37 0
30DEC26 29.00 P 0.00 0.00 0.00 3.04 +0.05 23 0 85 0
30DEC26 30.00 P 0.00 0.00 0.00 3.90 +0.07 23 0 40 0
30DEC26 31.00 P 0.00 0.00 0.00 4.92 +0.14 28 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.92 +0.14 32 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 6.92 +0.17 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.91 +0.14 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.91 +0.16 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.91 +0.13 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.91 +0.16 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.90 +0.12 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.91 +0.13 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.91 +0.17 55 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.90 +0.13 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.90 +0.16 59 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.91 +0.17 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.91 +0.17 65 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 22 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 23 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.27 0.00 23 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 0.46 +0.01 23 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.71 +0.02 23 0 38 0
30MAR27 25.00 P 0.00 0.00 0.00 1.04 +0.01 23 0 35 0
30MAR27 26.00 P 0.00 0.00 0.00 1.47 +0.03 23 0 107 0
30MAR27 27.00 P 0.00 0.00 0.00 1.99 +0.03 23 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.61 +0.04 23 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 3.34 +0.05 23 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 4.12 +0.06 23 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 5.02 +0.10 25 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 5.93 +0.11 25 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 6.92 +0.16 28 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 7.91 +0.14 30 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.91 +0.16 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.91 +0.13 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.91 +0.16 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.90 +0.12 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.91 +0.13 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.91 +0.17 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.90 +0.13 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.90 +0.16 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.91 +0.17 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.91 +0.17 50 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.14 -0.02 24 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.24 -0.03 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.39 -0.02 24 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.59 -0.03 24 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.84 -0.07 23 0 18 0
29JUN27 24.00 P 0.00 0.00 0.00 1.19 -0.07 23 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 1.58 -0.05 23 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 2.11 -0.05 23 0 36 0
29JUN27 27.00 P 0.00 0.00 0.00 2.61 -0.12 23 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 3.24 -0.01 23 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 4.00 -0.03 24 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 4.72 +0.08 23 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.52 +0.10 23 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.36 +0.11 24 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 7.21 +0.11 23 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 8.10 +0.12 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.01 +0.12 23 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.93 +0.12 23 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.91 +0.15 25 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.90 +0.12 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.91 +0.13 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.91 +0.17 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.32 +0.01 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.40 +0.01 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.59 +0.01 24 0 3 0
29SEP27 22.00 P 0.00 0.00 0.00 0.85 +0.02 25 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 1.14 +0.01 24 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.53 +0.04 24 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 1.98 +0.05 25 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.45 +0.01 24 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 3.03 +0.03 24 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 3.65 +0.07 24 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 4.34 +0.10 25 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.09 +0.09 25 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 5.85 +0.09 25 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.65 +0.09 25 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.49 +0.06 25 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.34 +0.06 25 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.21 +0.06 25 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.10 +0.12 25 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.00 +0.12 25 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.92 +0.13 25 0 0 0
TOTAL PUT 116 7,014 -53
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$ 5.615
29SEP26 4.20 C 0.00 0.00 0.00 1.42 -0.06 128 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.32 -0.06 119 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.22 -0.06 110 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.12 -0.06 101 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.02 -0.06 92 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.92 -0.06 83 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.82 -0.06 74 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.72 -0.06 66 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.62 -0.06 57 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.37 -0.06 36 0 10 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 -0.04 33 0 765 0
29SEP26 5.75 C 0.01 0.01 0.01 0.03 0.00 33 5 1,163 -5
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,428 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 1,548 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 497 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 99 0 648 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 114 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 129 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 143 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 156 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 168 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 180 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 192 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 203 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 213 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 223 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 233 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 242 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.43 -0.06 43 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.33 -0.06 40 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.23 -0.06 36 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.13 -0.06 33 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.03 -0.06 29 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.94 -0.05 36 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.84 -0.05 32 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.74 -0.06 28 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.64 -0.06 25 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.45 -0.03 31 0 142 0
29OCT26 5.50 C 0.00 0.00 0.00 0.27 -0.04 29 0 220 0
29OCT26 5.75 C 0.14 0.14 0.14 0.15 -0.03 29 35 605 +20
29OCT26 6.00 C 0.08 0.08 0.08 0.08 -0.02 30 1 562 +1
29OCT26 6.25 C 0.00 0.00 0.00 0.04 -0.01 31 0 1,058 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 0.00 32 0 548 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.34 -0.06 29 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.24 -0.06 26 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.14 -0.07 23 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.05 -0.06 28 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.95 -0.07 26 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.86 -0.06 27 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.77 -0.06 27 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.70 -0.05 30 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.50 -0.05 28 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.35 -0.03 29 0 310 0
27NOV26 5.75 C 0.00 0.00 0.00 0.23 -0.03 29 0 451 0
27NOV26 6.00 C 0.00 0.00 0.00 0.15 -0.02 30 0 86 0
27NOV26 6.25 C 0.00 0.00 0.00 0.09 -0.01 30 0 495 0
27NOV26 6.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 105 0
27NOV26 6.75 C 0.04 0.04 0.04 0.03 -0.01 31 15 15 +15
27NOV26 7.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC26 4.20 C 0.00 0.00 0.00 1.46 -0.05 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.36 -0.05 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.26 -0.06 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.18 -0.06 31 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.08 -0.05 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.99 -0.05 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.90 -0.05 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.82 -0.04 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.75 -0.05 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.56 -0.05 28 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.42 -0.03 29 0 110 0
30DEC26 5.75 C 0.00 0.00 0.00 0.30 -0.03 29 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.21 -0.03 29 0 363 0
30DEC26 6.25 C 0.00 0.00 0.00 0.14 -0.02 29 0 902 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 -0.02 29 0 448 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.01 30 0 644 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 0.00 30 0 681 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 32 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 32 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 101 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.52 -0.05 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.43 -0.05 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.34 -0.05 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.26 -0.05 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.16 -0.06 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.09 -0.05 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.01 -0.05 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.94 -0.05 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.88 -0.05 30 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 0.72 -0.03 30 0 37 0
30MAR27 5.50 C 0.00 0.00 0.00 0.57 -0.03 29 0 30 0
30MAR27 5.75 C 0.00 0.00 0.00 0.42 -0.02 27 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.35 -0.01 29 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.26 -0.02 28 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.20 -0.01 29 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 0.00 29 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 0.00 29 0 989 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 0.00 29 0 207 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 0.00 29 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 0.00 28 0 158 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 0.00 29 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 0.00 28 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.60 -0.06 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.47 -0.06 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.38 -0.06 28 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.30 -0.10 28 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.26 -0.06 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.18 -0.06 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.11 -0.05 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.03 -0.06 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.97 -0.05 31 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.80 -0.05 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.66 -0.05 30 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.54 -0.04 29 0 60 0
29JUN27 6.00 C 0.00 0.00 0.00 0.44 -0.03 30 0 508 0
29JUN27 6.25 C 0.00 0.00 0.00 0.35 -0.03 29 0 644 0
29JUN27 6.50 C 0.00 0.00 0.00 0.28 -0.03 29 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.22 -0.02 29 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.17 -0.02 29 0 155 0
29JUN27 7.25 C 0.00 0.00 0.00 0.13 -0.02 29 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.10 -0.02 29 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.08 -0.01 29 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.05 -0.01 29 0 138 0
29JUN27 8.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.03 -0.01 30 0 225 0
29JUN27 9.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 42 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 54 0
29SEP27 4.30 C 0.00 0.00 0.00 1.50 -0.06 31 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.43 -0.05 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.35 -0.05 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.28 -0.05 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.20 -0.06 31 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.14 -0.05 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.09 -0.03 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.03 -0.05 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.88 -0.05 33 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.74 -0.06 32 0 15 0
29SEP27 5.75 C 0.64 0.64 0.64 0.64 -0.04 33 15 15 +11
29SEP27 6.00 C 0.00 0.00 0.00 0.54 -0.04 33 0 165 0
29SEP27 6.25 C 0.00 0.00 0.00 0.45 -0.04 32 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.38 -0.03 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.32 -0.02 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.27 -0.02 32 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.18 -0.02 32 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.10 -0.02 32 0 152 0
TOTAL CALL 71 31,938 +42
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 151 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 141 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 130 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 120 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 100 0 130 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 300 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 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 0.01 0.01 0.01 0.03 +0.02 32 4 1,291 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 +0.05 31 0 1,428 0
29SEP26 6.00 P 0.41 0.41 0.41 0.39 +0.06 40 1 1,698 -1
29SEP26 6.25 P 0.00 0.00 0.00 0.64 +0.06 59 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.89 +0.06 76 0 55 -62
29SEP26 6.75 P 0.00 0.00 0.00 1.14 +0.06 91 0 26 0
29SEP26 7.00 P 0.00 0.00 0.00 1.39 +0.06 106 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.64 +0.06 120 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.89 +0.06 133 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.14 +0.06 146 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.39 +0.05 158 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.64 +0.06 169 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.89 +0.06 181 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.14 +0.06 191 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.39 +0.06 201 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.64 +0.06 211 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.89 +0.06 220 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.14 +0.06 229 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 161 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 760 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 102 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 0.00 29 0 59 0
29OCT26 5.25 P 0.06 0.06 0.05 0.06 0.00 29 4 341 0
29OCT26 5.50 P 0.15 0.15 0.14 0.15 +0.03 30 21 262 +21
29OCT26 5.75 P 0.00 0.00 0.00 0.28 +0.03 30 0 947 0
29OCT26 6.00 P 0.00 0.00 0.00 0.46 +0.05 32 0 126 0
29OCT26 6.25 P 0.00 0.00 0.00 0.68 +0.05 35 0 7 0
29OCT26 6.50 P 0.00 0.00 0.00 0.90 +0.05 34 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.14 +0.04 36 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.39 +0.05 41 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.64 +0.06 47 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.89 +0.06 52 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.14 +0.06 56 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.39 +0.05 61 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.64 +0.06 65 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.89 +0.06 69 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.03 0.00 30 0 10 0
27NOV26 4.90 P 0.00 0.00 0.00 0.04 0.00 29 0 224 0
27NOV26 5.00 P 0.00 0.00 0.00 0.05 0.00 28 0 206 0
27NOV26 5.25 P 0.12 0.12 0.12 0.12 +0.02 30 10 247 +10
27NOV26 5.50 P 0.00 0.00 0.00 0.21 +0.02 29 0 619 0
27NOV26 5.75 P 0.00 0.00 0.00 0.34 +0.03 30 0 270 0
27NOV26 6.00 P 0.00 0.00 0.00 0.51 +0.03 30 0 152 0
27NOV26 6.25 P 0.00 0.00 0.00 0.72 +0.05 33 0 45 0
27NOV26 6.50 P 0.00 0.00 0.00 0.94 +0.06 35 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.17 +0.06 37 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.41 +0.06 39 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.65 +0.06 41 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.89 +0.05 41 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.14 +0.06 44 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.39 +0.05 48 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.64 +0.06 51 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 211 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 0.00 29 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 0.00 29 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 0.00 29 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 +0.01 30 0 143 0
30DEC26 4.90 P 0.00 0.00 0.00 0.07 +0.01 29 0 186 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 938 0
30DEC26 5.25 P 0.00 0.00 0.00 0.17 +0.02 30 0 180 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 +0.02 30 0 443 0
30DEC26 5.75 P 0.42 0.42 0.42 0.39 +0.03 29 3 137 +3
30DEC26 6.00 P 0.00 0.00 0.00 0.57 +0.04 31 0 246 0
30DEC26 6.25 P 0.00 0.00 0.00 0.76 +0.05 32 0 150 0
30DEC26 6.50 P 0.00 0.00 0.00 0.97 +0.05 33 0 230 0
30DEC26 6.75 P 0.00 0.00 0.00 1.19 +0.05 34 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.42 +0.05 35 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.66 +0.05 37 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.90 +0.05 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.14 +0.04 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.39 +0.05 41 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.64 +0.06 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.89 +0.06 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.14 +0.06 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.39 +0.06 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.64 +0.06 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.89 +0.06 57 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.14 +0.06 59 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.02 0.00 26 0 220 0
30MAR27 4.30 P 0.00 0.00 0.00 0.03 0.00 27 0 410 0
30MAR27 4.40 P 0.00 0.00 0.00 0.04 0.00 27 0 110 0
30MAR27 4.50 P 0.00 0.00 0.00 0.07 +0.02 29 0 50 0
30MAR27 4.60 P 0.00 0.00 0.00 0.08 +0.01 28 0 98 0
30MAR27 4.70 P 0.00 0.00 0.00 0.10 +0.01 28 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.12 +0.01 28 0 34 0
30MAR27 4.90 P 0.00 0.00 0.00 0.15 +0.02 29 0 62 0
30MAR27 5.00 P 0.00 0.00 0.00 0.18 +0.03 29 0 130 0
30MAR27 5.25 P 0.00 0.00 0.00 0.26 +0.03 28 0 51 0
30MAR27 5.50 P 0.00 0.00 0.00 0.38 +0.04 29 0 111 0
30MAR27 5.75 P 0.00 0.00 0.00 0.51 +0.04 29 0 91 0
30MAR27 6.00 P 0.00 0.00 0.00 0.66 +0.04 29 0 106 0
30MAR27 6.25 P 0.00 0.00 0.00 0.84 +0.05 30 0 121 0
30MAR27 6.50 P 0.00 0.00 0.00 1.03 +0.05 30 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.24 +0.05 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.47 +0.06 33 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.70 +0.06 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.93 +0.05 35 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.16 +0.05 35 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.40 +0.01 35 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.65 +0.05 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.90 +0.05 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.14 +0.06 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.39 +0.06 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.64 +0.06 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.89 +0.06 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.14 +0.06 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.10 +0.01 29 0 21 0
29JUN27 4.30 P 0.00 0.00 0.00 0.11 -0.01 28 0 165 0
29JUN27 4.40 P 0.00 0.00 0.00 0.14 0.00 28 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.17 0.00 29 0 168 0
29JUN27 4.60 P 0.00 0.00 0.00 0.19 +0.01 28 0 239 0
29JUN27 4.70 P 0.00 0.00 0.00 0.22 0.00 28 0 70 0
29JUN27 4.80 P 0.00 0.00 0.00 0.26 +0.01 28 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.29 +0.01 28 0 33 0
29JUN27 5.00 P 0.00 0.00 0.00 0.33 +0.01 28 0 104 0
29JUN27 5.25 P 0.00 0.00 0.00 0.44 +0.01 28 0 2,500 0
29JUN27 5.50 P 0.00 0.00 0.00 0.57 +0.02 27 0 273 0
29JUN27 5.75 P 0.00 0.00 0.00 0.72 +0.02 27 0 151 0
29JUN27 6.00 P 0.00 0.00 0.00 0.88 +0.03 27 0 66 0
29JUN27 6.25 P 0.00 0.00 0.00 1.05 +0.03 26 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.24 +0.04 26 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.43 +0.03 25 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.64 +0.04 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.85 +0.05 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.07 +0.05 19 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.29 +0.05 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.51 +0.05 0 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.74 +0.05 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.06 +0.15 28 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.30 +0.15 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.54 +0.06 29 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.78 +0.06 29 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.02 +0.06 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.26 +0.05 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.20 0.00 31 0 42 0
29SEP27 4.40 P 0.00 0.00 0.00 0.23 0.00 31 0 7 0
29SEP27 4.50 P 0.00 0.00 0.00 0.27 +0.01 32 0 61 0
29SEP27 4.60 P 0.00 0.00 0.00 0.30 +0.01 31 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.33 +0.01 31 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.37 +0.01 31 0 5 0
29SEP27 4.90 P 0.00 0.00 0.00 0.41 +0.01 31 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.46 +0.02 31 0 35 0
29SEP27 5.25 P 0.57 0.57 0.57 0.57 +0.01 31 3 163 0
29SEP27 5.50 P 0.00 0.00 0.00 0.71 +0.02 31 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 0.85 +0.02 30 0 15 0
29SEP27 6.00 P 0.00 0.00 0.00 1.02 +0.03 31 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.21 +0.03 32 0 45 0
29SEP27 6.50 P 0.00 0.00 0.00 1.40 +0.04 32 0 45 0
29SEP27 6.75 P 0.00 0.00 0.00 1.59 +0.03 32 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.79 +0.03 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.00 +0.05 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.21 +0.04 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.43 +0.05 32 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.65 +0.05 32 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.88 +0.05 32 0 0 0
TOTAL PUT 46 22,367 -29
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 73.41 -0.01 0 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 72.41 -0.01 0 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 71.41 -0.01 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 70.41 -0.01 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 69.41 -0.01 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 68.41 -0.01 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 67.41 -0.01 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 66.41 -0.01 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 65.41 -0.01 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 64.42 0.00 267 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 63.42 0.00 259 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 62.42 0.00 252 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 61.42 0.00 244 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 60.42 0.00 236 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 57.92 0.00 218 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 55.42 0.00 199 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 52.92 0.00 179 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 50.42 0.00 149 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 47.92 -0.01 0 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 45.42 -0.01 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.92 -0.01 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.42 -0.01 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 37.92 -0.01 0 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 35.42 -0.01 0 0 6 0
29SEP26 77.50 C 0.00 0.00 0.00 32.93 0.00 113 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 30.43 0.00 101 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 27.93 0.00 90 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 25.43 -0.01 79 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 22.93 -0.01 68 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.43 -0.01 54 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 17.93 -0.01 0 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 15.44 -0.02 55 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 12.95 -0.05 50 0 4 0
29SEP26 100.00 C 9.25 9.25 9.20 10.50 -0.11 50 240 193 -89
29SEP26 102.50 C 0.00 0.00 0.00 8.14 -0.20 50 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 5.97 -0.30 51 0 8 0
29SEP26 107.50 C 2.75 3.03 2.75 3.96 -0.39 48 4 27 +4
29SEP26 110.00 C 2.00 2.19 2.00 2.52 -0.41 49 2 105 -1
29SEP26 112.50 C 1.24 1.39 1.00 1.49 -0.37 51 42 130 +22
29SEP26 115.00 C 0.50 0.76 0.50 0.80 -0.30 51 22 202 -3
29SEP26 117.50 C 0.44 0.44 0.37 0.38 -0.27 51 18 127 -2
29SEP26 120.00 C 0.25 0.25 0.24 0.16 -0.18 51 2 291 -1
29SEP26 122.50 C 0.23 0.23 0.23 0.07 -0.10 52 1 69 0
29SEP26 125.00 C 0.10 0.10 0.10 0.03 -0.05 53 18 439 -3
29SEP26 127.50 C 0.00 0.00 0.00 0.01 -0.03 53 0 238 0
29SEP26 130.00 C 0.09 0.09 0.09 0.01 -0.01 59 1 315 -1
29SEP26 132.50 C 0.09 0.09 0.09 0.01 0.00 65 1 165 0
29SEP26 135.00 C 0.08 0.08 0.08 0.01 0.00 71 2 253 0
29SEP26 137.50 C 0.07 0.07 0.07 0.01 0.00 77 1 132 0
29SEP26 140.00 C 0.07 0.07 0.07 0.01 0.00 82 2 66 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 88 0 39 0
29SEP26 145.00 C 0.01 0.01 0.01 0.01 0.00 93 1 131 -1
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 98 0 53 0
29SEP26 150.00 C 0.01 0.01 0.01 0.01 0.00 103 2 747 0
29SEP26 152.50 C 0.04 0.04 0.01 0.01 0.00 108 2 59 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 113 0 45 0
29SEP26 157.50 C 0.04 0.04 0.04 0.01 0.00 118 1 56 0
29SEP26 160.00 C 0.01 0.01 0.01 0.01 0.00 123 1 66 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 127 0 124 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 132 0 128 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 136 0 52 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 140 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 145 0 18 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 149 0 66 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 153 0 56 0
29SEP26 180.00 C 0.01 0.01 0.01 0.01 0.00 157 1 21 -1
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 161 0 72 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 165 0 94 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 169 0 412 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 172 0 94 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 176 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 180 0 25 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 183 0 12 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 187 0 131 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 194 0 59 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 200 0 32 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 207 0 63 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 213 0 99 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 220 0 70 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 226 0 98 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 231 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 237 0 69 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 243 0 17 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 248 0 28 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 254 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 259 0 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 264 0 17 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 269 0 17 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 274 0 134 0
29OCT26 42.00 C 0.00 0.00 0.00 68.52 0.00 94 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 67.52 0.00 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 66.52 -0.01 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 65.53 0.00 92 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 64.53 0.00 80 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 63.53 -0.01 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 62.53 -0.01 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 61.54 0.00 81 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 60.54 0.00 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 58.05 0.00 74 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 55.56 0.00 74 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 53.06 -0.01 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 50.57 -0.01 59 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 48.08 -0.01 60 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 45.60 -0.01 64 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 43.12 -0.01 64 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 40.65 +0.19 63 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 38.19 -0.13 63 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 35.76 -0.26 63 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 33.35 -0.12 63 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 30.98 -0.25 63 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 27.96 -1.00 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 25.68 -0.48 37 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 23.47 -0.37 47 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 21.43 -0.76 53 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 20.04 -0.13 63 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 18.11 -0.15 63 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 16.28 -0.16 63 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 14.57 -0.17 63 0 4 0
29OCT26 102.50 C 0.00 0.00 0.00 12.97 -0.19 63 0 52 0
29OCT26 105.00 C 0.00 0.00 0.00 11.36 -0.27 62 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 10.09 -0.02 63 0 32 0
29OCT26 110.00 C 0.00 0.00 0.00 8.86 -0.08 63 0 375 0
29OCT26 112.50 C 6.80 7.90 6.80 7.90 +0.07 64 13 35 +1
29OCT26 115.00 C 0.00 0.00 0.00 6.86 -0.04 64 0 295 0
29OCT26 117.50 C 5.45 5.74 5.45 6.02 -0.03 65 17 57 -12
29OCT26 120.00 C 4.65 5.01 4.61 5.19 -0.09 64 25 298 +6
29OCT26 122.50 C 0.00 0.00 0.00 4.45 -0.20 64 0 575 0
29OCT26 125.00 C 0.00 0.00 0.00 3.80 -0.19 64 0 90 0
29OCT26 127.50 C 3.07 3.07 3.07 3.24 -0.18 64 1 64 0
29OCT26 130.00 C 3.02 3.04 2.75 2.75 -0.16 64 21 63 +7
29OCT26 132.50 C 0.00 0.00 0.00 2.32 -0.16 64 0 99 0
29OCT26 135.00 C 2.12 2.12 2.12 1.96 -0.14 64 1 112 0
29OCT26 137.50 C 1.73 1.73 1.73 1.64 -0.13 64 2 41 0
29OCT26 140.00 C 1.80 1.80 1.80 1.37 -0.12 64 1 120 +1
29OCT26 142.50 C 1.57 1.57 1.57 1.15 -0.10 64 3 106 0
29OCT26 145.00 C 1.35 1.35 1.35 0.95 -0.10 64 2 82 -2
29OCT26 147.50 C 1.02 1.02 1.02 0.79 -0.09 64 1 30 0
29OCT26 150.00 C 1.00 1.10 1.00 0.65 -0.08 64 5 227 +1
29OCT26 152.50 C 0.00 0.00 0.00 0.54 -0.07 64 0 76 0
29OCT26 155.00 C 0.00 0.00 0.00 0.44 -0.06 64 0 55 0
29OCT26 157.50 C 0.00 0.00 0.00 0.36 -0.06 63 0 101 0
29OCT26 160.00 C 0.60 0.60 0.60 0.30 -0.04 64 1 42 +1
29OCT26 162.50 C 0.00 0.00 0.00 0.24 -0.04 63 0 45 0
29OCT26 165.00 C 0.00 0.00 0.00 0.20 -0.03 64 0 97 0
29OCT26 167.50 C 0.00 0.00 0.00 0.16 -0.03 63 0 50 0
29OCT26 170.00 C 0.00 0.00 0.00 0.13 -0.03 63 0 109 0
29OCT26 172.50 C 0.00 0.00 0.00 0.11 -0.01 64 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 0.09 -0.02 64 0 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.07 -0.02 63 0 88 0
29OCT26 180.00 C 0.00 0.00 0.00 0.06 -0.01 64 0 93 0
29OCT26 182.50 C 0.00 0.00 0.00 0.05 -0.01 64 0 78 0
29OCT26 185.00 C 0.00 0.00 0.00 0.04 -0.01 64 0 60 0
29OCT26 187.50 C 0.00 0.00 0.00 0.03 -0.01 64 0 32 0
29OCT26 190.00 C 0.00 0.00 0.00 0.02 -0.01 62 0 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 61 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 63 0 56 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 66 0 49 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 68 0 28 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 70 0 14 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 73 0 27 0
29OCT26 225.00 C 0.04 0.04 0.04 0.01 0.00 75 2 20 0
29OCT26 230.00 C 0.03 0.03 0.03 0.01 0.00 77 1 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 81 0 9 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 85 0 31 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 88 0 28 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 90 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 92 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 101 0 130 0
27NOV26 42.00 C 0.00 0.00 0.00 68.62 +0.10 68 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 67.63 +0.11 74 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 66.63 -0.01 64 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 65.64 +0.11 70 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 64.65 +0.12 72 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 63.65 +0.11 67 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 62.66 +0.12 69 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 61.67 +0.13 69 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 60.68 +0.14 70 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 58.20 +0.15 68 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 55.74 +0.18 69 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 53.28 +0.16 68 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 50.57 -0.14 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 48.08 -0.17 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 45.60 -0.25 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 43.15 -0.32 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 40.82 -0.29 47 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 38.51 -0.30 54 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 36.24 -0.61 57 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 34.05 -0.37 59 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 31.82 -0.45 59 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 29.79 -0.44 61 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 27.78 -0.42 62 0 22 0
27NOV26 87.50 C 0.00 0.00 0.00 26.14 -0.15 65 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 24.29 -0.18 65 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 22.54 -0.17 65 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 21.27 -0.26 68 0 44 0
27NOV26 97.50 C 0.00 0.00 0.00 19.68 -0.27 68 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 18.18 -0.28 68 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 16.76 +0.22 68 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 15.35 +0.06 68 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 14.13 +0.08 68 0 2 0
27NOV26 110.00 C 0.00 0.00 0.00 12.95 -0.19 68 0 17 0
27NOV26 112.50 C 0.00 0.00 0.00 11.89 -0.13 68 0 18 0
27NOV26 115.00 C 0.00 0.00 0.00 11.11 -0.03 70 0 15 0
27NOV26 117.50 C 0.00 0.00 0.00 10.24 +0.06 70 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 9.34 -0.17 70 0 56 0
27NOV26 122.50 C 0.00 0.00 0.00 8.51 -0.29 70 0 28 0
27NOV26 125.00 C 0.00 0.00 0.00 7.74 -0.32 70 0 18 0
27NOV26 127.50 C 0.00 0.00 0.00 7.03 -0.31 70 0 18 0
27NOV26 130.00 C 6.20 6.20 6.20 6.19 -0.49 68 1 50 0
27NOV26 132.50 C 6.19 6.19 6.05 5.78 -0.30 69 22 29 +14
27NOV26 135.00 C 5.58 5.61 5.58 5.24 -0.28 69 7 21 +3
27NOV26 137.50 C 0.00 0.00 0.00 4.74 -0.27 69 0 14 0
27NOV26 140.00 C 0.00 0.00 0.00 4.28 -0.27 69 0 50 0
27NOV26 142.50 C 0.00 0.00 0.00 3.86 -0.26 69 0 35 0
27NOV26 145.00 C 0.00 0.00 0.00 3.49 -0.24 69 0 5 0
27NOV26 147.50 C 0.00 0.00 0.00 3.14 -0.24 69 0 37 0
27NOV26 150.00 C 3.63 3.63 3.63 2.83 -0.22 69 2 50 +2
27NOV26 152.50 C 0.00 0.00 0.00 2.55 -0.21 69 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 2.23 -0.19 68 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 2.00 -0.18 68 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 1.80 -0.17 68 0 79 0
27NOV26 162.50 C 0.00 0.00 0.00 1.61 -0.16 68 0 1 0
27NOV26 165.00 C 0.00 0.00 0.00 1.45 -0.15 68 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 1.30 -0.14 68 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 1.16 -0.14 68 0 9 0
27NOV26 172.50 C 0.00 0.00 0.00 1.04 -0.13 68 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.94 -0.11 68 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.86 -0.11 69 0 79 0
27NOV26 180.00 C 0.00 0.00 0.00 0.75 -0.10 68 0 39 0
27NOV26 182.50 C 0.00 0.00 0.00 0.67 -0.09 68 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 0.60 -0.09 68 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 0.54 -0.08 68 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 0.48 -0.07 68 0 3 0
27NOV26 192.50 C 0.00 0.00 0.00 0.43 -0.07 68 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.38 -0.07 68 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 0.34 -0.06 68 0 1 0
27NOV26 200.00 C 0.00 0.00 0.00 0.32 -0.05 69 0 281 0
27NOV26 205.00 C 0.00 0.00 0.00 0.25 -0.05 69 0 102 0
27NOV26 210.00 C 0.00 0.00 0.00 0.19 -0.04 68 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.16 -0.03 69 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 0.13 -0.02 69 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.10 -0.02 69 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.08 -0.02 69 0 1 0
27NOV26 235.00 C 0.00 0.00 0.00 0.07 -0.01 69 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.05 -0.02 68 0 2 0
27NOV26 245.00 C 0.00 0.00 0.00 0.04 -0.02 68 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 0.03 -0.02 68 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.02 -0.02 67 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 2 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 300.00 C 0.10 0.10 0.10 0.01 0.00 74 1 142 +1
30DEC26 42.00 C 0.00 0.00 0.00 68.75 +0.10 67 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 67.77 0.00 69 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 66.78 -0.01 68 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 65.80 -0.01 69 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 64.82 0.00 69 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 63.83 -0.01 68 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 62.86 -0.01 69 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 61.88 -0.01 69 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 60.90 -0.04 68 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 58.48 +0.04 69 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 55.74 -0.25 0 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 53.31 -0.30 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 50.94 -0.30 51 0 100 0
30DEC26 62.50 C 0.00 0.00 0.00 48.60 -0.31 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 46.34 -0.27 60 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 44.08 -0.28 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.86 -0.29 62 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 39.71 -0.29 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.62 -0.28 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.59 -0.37 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.61 -0.36 64 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 31.71 -0.35 64 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.82 -0.38 64 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 28.32 -0.13 66 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.63 -0.14 66 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 25.01 -0.12 66 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 23.50 -0.12 67 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.04 -0.05 67 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.67 -0.13 67 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 19.37 -0.06 67 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 18.29 +0.04 68 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 17.11 -0.05 68 0 16 0
30DEC26 110.00 C 0.00 0.00 0.00 16.14 -0.02 69 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 15.13 +0.02 69 0 31 0
30DEC26 115.00 C 0.00 0.00 0.00 14.21 +0.06 69 0 31 0
30DEC26 117.50 C 0.00 0.00 0.00 13.46 +0.18 70 0 53 0
30DEC26 120.00 C 0.00 0.00 0.00 12.40 -0.06 70 0 146 0
30DEC26 122.50 C 0.00 0.00 0.00 11.68 -0.02 70 0 219 0
30DEC26 125.00 C 0.00 0.00 0.00 10.88 -0.10 70 0 143 0
30DEC26 127.50 C 0.00 0.00 0.00 10.12 -0.15 70 0 58 0
30DEC26 130.00 C 0.00 0.00 0.00 9.13 -0.43 69 0 589 0
30DEC26 132.50 C 0.00 0.00 0.00 8.49 -0.14 69 0 86 0
30DEC26 135.00 C 0.00 0.00 0.00 7.88 -0.14 69 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 7.32 -0.14 69 0 45 0
30DEC26 140.00 C 0.00 0.00 0.00 6.79 -0.14 69 0 54 0
30DEC26 142.50 C 0.00 0.00 0.00 6.30 -0.13 69 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 5.85 -0.12 69 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 5.42 -0.12 69 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 5.02 -0.12 69 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 4.66 -0.11 69 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 4.31 -0.12 69 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 3.99 -0.11 69 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 3.70 -0.10 69 0 730 0
30DEC26 162.50 C 0.00 0.00 0.00 3.42 -0.11 69 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 3.17 -0.10 69 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 2.93 -0.10 69 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.71 -0.09 69 0 460 0
30DEC26 172.50 C 0.00 0.00 0.00 2.59 -0.01 69 0 2 0
30DEC26 175.00 C 0.00 0.00 0.00 2.32 -0.09 69 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 2.15 -0.08 69 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 1.99 -0.13 69 0 38 0
30DEC26 182.50 C 0.00 0.00 0.00 1.84 -0.07 69 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 1.70 -0.07 69 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 1.57 -0.07 69 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 1.50 -0.06 69 0 521 0
30DEC26 192.50 C 0.00 0.00 0.00 1.34 -0.06 69 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 1.24 -0.06 69 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 1.15 -0.05 69 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 1.06 -0.05 69 0 55 0
30DEC26 205.00 C 0.00 0.00 0.00 0.91 -0.04 69 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 0.78 -0.04 69 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 0.66 -0.04 69 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 0.57 -0.03 69 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 0.49 -0.03 69 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 0.42 -0.02 69 0 36 0
30DEC26 235.00 C 0.00 0.00 0.00 0.36 -0.02 69 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 0.30 -0.03 69 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 0.26 -0.02 69 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 0.22 -0.02 69 0 33 0
30DEC26 255.00 C 0.00 0.00 0.00 0.19 -0.02 69 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.16 -0.02 68 0 9 0
30DEC26 265.00 C 0.00 0.00 0.00 0.14 -0.01 69 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.12 -0.01 69 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.10 -0.01 68 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.09 -0.01 69 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.08 0.00 69 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.07 0.00 69 0 94 0
30DEC26 295.00 C 0.00 0.00 0.00 0.06 0.00 69 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.05 0.00 69 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 0.04 0.00 69 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.03 0.00 69 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.02 0.00 69 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 68 0 277 0
30MAR27 42.00 C 0.00 0.00 0.00 69.35 -0.01 70 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 68.49 +0.07 72 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 67.34 -0.23 65 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 66.40 -0.23 65 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 65.46 -0.25 65 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 64.55 -0.22 66 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 63.62 -0.24 66 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 62.69 -0.25 66 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 61.81 -0.22 66 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 59.53 -0.25 66 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 57.33 -0.24 67 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 55.17 -0.23 67 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 53.05 -0.23 67 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 50.97 -0.24 67 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 48.95 -0.24 67 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 46.99 -0.22 67 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 45.00 -0.30 67 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 43.15 -0.28 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 41.35 -0.28 67 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 39.59 -0.29 67 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 37.90 -0.29 67 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 36.54 -0.02 68 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 34.99 -0.01 68 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 33.46 -0.03 68 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 32.02 -0.02 68 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 30.64 -0.02 68 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 29.31 -0.80 68 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 28.05 -0.02 68 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 26.85 -0.01 69 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 25.62 -0.14 68 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 24.74 +0.12 69 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 23.73 +0.05 70 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 22.77 +0.16 70 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 21.83 +0.18 70 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.88 +0.06 70 0 8 0
30MAR27 117.50 C 0.00 0.00 0.00 19.99 +0.08 70 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 19.15 +0.05 70 0 48 0
30MAR27 122.50 C 0.00 0.00 0.00 18.35 +0.02 71 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 17.35 -0.25 70 0 3 0
30MAR27 127.50 C 0.00 0.00 0.00 16.84 -0.06 71 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 16.17 -0.07 71 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 15.44 -0.13 71 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 14.75 -0.13 71 0 33 0
30MAR27 137.50 C 0.00 0.00 0.00 14.09 -0.12 71 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 13.45 -0.13 71 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 12.85 -0.13 71 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 12.27 -0.13 71 0 21 0
30MAR27 147.50 C 0.00 0.00 0.00 11.72 -0.13 71 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 11.20 -0.12 71 0 22 0
30MAR27 152.50 C 0.00 0.00 0.00 10.70 -0.12 71 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 10.22 -0.12 70 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 9.76 -0.12 70 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.32 -0.12 70 0 2 0
30MAR27 162.50 C 0.00 0.00 0.00 8.91 -0.11 70 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 8.51 -0.11 70 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 8.13 -0.11 70 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 7.77 -0.11 70 0 167 0
30MAR27 172.50 C 0.00 0.00 0.00 7.42 +0.11 70 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 7.09 -0.11 70 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 6.58 -0.30 69 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 6.48 -0.10 70 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 6.01 -0.10 69 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 5.75 -0.27 69 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 5.66 +0.07 70 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 5.26 -0.09 69 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 5.18 -0.09 70 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 4.95 +0.06 70 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 4.73 +0.05 70 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 4.53 +0.05 70 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 4.14 +0.04 70 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 3.79 +0.03 70 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 3.47 +0.03 70 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 3.18 -0.07 70 0 227 0
30MAR27 225.00 C 0.00 0.00 0.00 2.92 +0.02 70 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 2.60 -0.06 69 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 2.38 -0.06 69 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 2.18 -0.06 69 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 2.01 -0.05 69 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 1.84 -0.05 69 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 1.69 -0.05 69 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 1.56 -0.04 69 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 1.43 -0.04 69 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 1.32 -0.04 69 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 1.21 -0.04 69 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 1.12 -0.03 69 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 1.03 -0.03 69 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 0.95 -0.03 69 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 0.87 -0.03 69 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 0.81 -0.03 69 0 35 0
29JUN27 42.00 C 0.00 0.00 0.00 70.19 -0.31 69 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 69.30 -0.27 69 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 68.48 -0.11 70 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 67.48 -0.29 68 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 66.70 -0.24 69 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 65.90 -0.14 70 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 65.06 -0.09 70 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 64.13 -0.28 69 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 63.34 -0.24 69 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 61.17 -0.29 68 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 59.16 -0.29 68 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 57.15 -0.24 68 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 55.52 +0.05 70 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 53.63 -0.01 70 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 51.56 -0.33 68 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 49.78 -0.29 68 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 48.06 -0.24 68 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 46.39 -0.25 68 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 44.77 -0.25 68 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 43.22 -0.23 68 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 41.68 -0.26 68 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 40.51 +0.03 69 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 38.84 -0.23 68 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 37.74 +0.02 69 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 36.44 +0.03 69 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 35.19 +0.03 69 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 33.99 +0.03 69 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 32.84 -0.58 69 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 31.69 -0.01 69 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 30.63 -0.02 69 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 29.62 -0.02 70 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 28.79 +0.12 70 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 27.86 +0.12 70 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 26.97 +0.12 70 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 26.11 +0.11 71 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 25.29 +0.10 71 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 24.51 +0.10 71 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 23.64 -0.02 71 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 23.03 +0.10 71 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 22.33 +0.09 71 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 21.55 -0.02 71 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 20.90 -0.02 72 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 20.20 -0.01 71 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 19.52 -0.01 71 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 18.86 -0.01 71 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 18.23 -0.01 71 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 17.62 -0.01 71 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 17.03 -0.02 71 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 16.47 -0.01 71 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 15.92 -0.01 71 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 15.40 -0.01 71 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 14.89 -0.01 71 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 14.40 -0.01 71 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 13.93 -0.01 71 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 13.47 -0.01 71 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 13.03 -0.01 71 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 12.61 -0.01 71 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 12.20 -0.01 71 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 11.81 -0.01 71 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 11.43 -0.01 71 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 11.06 -0.01 71 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 10.70 -0.01 71 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 10.36 -0.01 71 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 10.03 -0.01 71 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 9.72 -0.01 71 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 9.41 -0.01 71 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 9.11 -0.01 71 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 8.83 -0.01 71 0 15 0
29JUN27 200.00 C 0.00 0.00 0.00 8.55 -0.01 71 0 16 0
29JUN27 205.00 C 0.00 0.00 0.00 8.03 0.00 71 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 7.54 0.00 71 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 7.08 -0.01 71 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 6.65 -0.01 71 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 6.26 0.00 71 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 5.88 -0.01 71 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 5.54 0.00 71 0 1 0
29JUN27 240.00 C 0.00 0.00 0.00 5.21 -0.01 71 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 4.91 -0.01 71 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 4.62 -0.01 70 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 4.36 0.00 70 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 4.11 -0.01 70 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 3.88 0.00 70 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 3.66 0.00 70 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 3.45 -0.01 70 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 3.26 0.00 70 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 3.08 0.00 70 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 2.91 0.00 70 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 2.75 0.00 70 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 2.60 +0.07 70 0 19 0
29SEP27 42.00 C 0.00 0.00 0.00 71.35 -0.02 70 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 70.53 -0.01 70 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 69.72 -0.01 71 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 68.91 -0.02 70 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 68.11 -0.02 70 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 67.32 -0.02 70 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 66.54 -0.02 70 0 1 0
29SEP27 49.00 C 0.00 0.00 0.00 65.77 -0.01 71 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 65.00 -0.01 71 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 63.12 -0.01 71 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 61.28 -0.02 70 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 59.50 -0.02 71 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 57.76 -0.02 70 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 56.08 -0.02 71 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 54.44 -0.02 71 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 52.85 -0.02 71 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 51.30 -0.03 70 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 49.81 -0.02 71 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 48.35 +0.05 70 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 46.95 +0.08 71 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 45.19 -0.27 69 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 43.92 -0.25 69 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 42.57 -0.29 69 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 41.73 +0.10 70 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 40.19 -0.21 70 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 39.36 +0.11 71 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 38.13 -0.01 70 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 37.07 0.00 70 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 35.89 -0.15 70 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 35.05 -0.01 71 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 33.94 -0.17 70 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 33.21 +0.01 71 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 32.34 +0.02 71 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 31.49 +0.01 71 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 30.68 +0.01 71 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 29.91 +0.02 71 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 29.16 +0.02 72 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 28.43 +0.02 72 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 27.64 -0.07 72 0 3 0
29SEP27 127.50 C 0.00 0.00 0.00 26.96 -0.08 72 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 26.31 -0.07 72 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 25.68 -0.07 72 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 25.02 -0.05 72 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 24.34 -0.05 72 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 23.69 -0.04 72 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 23.05 -0.05 72 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 22.43 -0.05 72 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 21.84 -0.04 72 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 21.26 -0.04 72 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 20.69 -0.05 72 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 20.15 -0.04 72 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 19.62 -0.04 72 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 19.11 -0.04 72 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 18.61 -0.04 72 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 18.13 -0.04 72 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 17.66 -0.04 72 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 17.21 -0.04 72 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 16.77 -0.04 72 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 16.34 -0.04 72 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 15.92 -0.05 72 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 15.52 -0.04 72 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 15.13 -0.04 72 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 14.75 -0.04 72 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 14.38 -0.04 71 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 14.02 -0.04 71 0 0 0
TOTAL CALL 493 20,123 -53
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 354 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 345 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 337 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 329 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 307 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 299 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 292 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 286 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 279 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 272 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 266 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 260 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 244 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 230 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 203 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 190 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 178 0 55 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 167 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 155 0 116 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 144 0 56 0
29SEP26 75.00 P 0.03 0.03 0.03 0.01 0.00 133 1 128 -1
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 122 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 112 0 65 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 102 0 47 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 93 0 59 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 83 0 92 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 74 0 355 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 65 0 288 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 82 0
29SEP26 97.50 P 0.00 0.00 0.00 0.02 -0.05 51 0 54 0
29SEP26 100.00 P 0.22 0.27 0.14 0.07 -0.10 51 17 210 +2
29SEP26 102.50 P 0.53 0.62 0.48 0.20 -0.21 50 6 133 0
29SEP26 105.00 P 1.10 1.10 0.50 0.52 -0.32 50 70 161 -53
29SEP26 107.50 P 2.20 2.26 1.22 1.18 -0.40 51 76 168 -17
29SEP26 110.00 P 2.20 2.51 2.20 2.20 -0.46 52 41 957 -38
29SEP26 112.50 P 0.00 0.00 0.00 3.59 -0.46 51 0 144 0
29SEP26 115.00 P 7.00 7.00 5.53 5.35 -0.52 51 6 206 -1
29SEP26 117.50 P 0.00 0.00 0.00 7.44 -0.25 51 0 258 0
29SEP26 120.00 P 11.35 11.35 11.30 9.64 -0.55 42 241 266 -75
29SEP26 122.50 P 0.00 0.00 0.00 12.14 -0.09 51 0 59 0
29SEP26 125.00 P 14.95 14.95 14.95 14.98 -0.02 86 25 333 -24
29SEP26 127.50 P 0.00 0.00 0.00 17.61 +0.50 102 0 83 0
29SEP26 130.00 P 0.00 0.00 0.00 19.60 -0.53 0 0 105 -171
29SEP26 132.50 P 0.00 0.00 0.00 22.46 -0.03 113 0 57 0
29SEP26 135.00 P 0.00 0.00 0.00 25.19 +0.30 136 0 68 -27
29SEP26 137.50 P 0.00 0.00 0.00 27.41 +0.31 127 0 118 0
29SEP26 140.00 P 30.45 30.45 30.45 30.04 +0.44 144 1 40 -1
29SEP26 142.50 P 0.00 0.00 0.00 32.59 +0.14 156 0 36 -57
29SEP26 145.00 P 0.00 0.00 0.00 34.79 +0.19 139 0 13 -4
29SEP26 147.50 P 0.00 0.00 0.00 37.61 +0.51 174 0 26 0
29SEP26 150.00 P 0.00 0.00 0.00 39.61 -0.34 115 0 389 0
29SEP26 152.50 P 0.00 0.00 0.00 42.50 +0.07 180 0 72 0
29SEP26 155.00 P 0.00 0.00 0.00 45.47 +0.64 218 0 41 0
29SEP26 157.50 P 0.00 0.00 0.00 47.47 +0.37 191 0 52 0
29SEP26 160.00 P 49.90 49.90 49.90 50.27 +0.67 221 1 28 0
29SEP26 162.50 P 0.00 0.00 0.00 52.61 +0.51 216 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 55.10 +0.16 222 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 57.48 -0.05 218 0 12 -9
29SEP26 170.00 P 0.00 0.00 0.00 59.78 -0.18 201 0 9 0
29SEP26 172.50 P 0.00 0.00 0.00 62.34 +0.24 215 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 65.08 +0.48 246 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 67.64 +0.54 257 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 70.25 +0.65 271 0 8 0
29SEP26 182.50 P 0.00 0.00 0.00 72.76 +0.31 277 0 9 0
29SEP26 185.00 P 0.00 0.00 0.00 75.18 +0.21 277 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 77.62 +0.21 278 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 80.18 +0.28 289 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 82.42 +0.32 268 0 25 0
29SEP26 195.00 P 0.00 0.00 0.00 84.87 +0.27 266 0 13 0
29SEP26 197.50 P 0.00 0.00 0.00 87.68 +0.58 305 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 90.15 +0.21 307 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 95.02 +0.01 303 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 100.04 +0.44 315 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 105.24 +0.64 344 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 109.97 +0.37 325 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 114.97 +0.37 334 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 120.04 +0.44 351 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 124.86 +0.26 334 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 129.91 -0.02 349 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 134.77 +0.17 332 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 139.86 -0.11 357 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 144.88 -0.08 367 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 150.18 +0.29 413 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 155.11 +0.51 412 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 159.90 -0.05 391 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 164.90 -0.01 398 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 0.03 -0.01 64 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.06 -0.01 64 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.09 -0.02 63 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.15 -0.03 64 0 2 0
29OCT26 77.50 P 0.00 0.00 0.00 0.24 -0.03 64 0 1 0
29OCT26 80.00 P 0.00 0.00 0.00 0.37 -0.04 64 0 16 0
29OCT26 82.50 P 0.00 0.00 0.00 0.53 -0.05 63 0 31 0
29OCT26 85.00 P 0.79 0.79 0.79 0.73 -0.08 63 15 176 0
29OCT26 87.50 P 0.00 0.00 0.00 1.01 -0.09 63 0 51 0
29OCT26 90.00 P 0.00 0.00 0.00 1.38 -0.10 63 0 233 0
29OCT26 92.50 P 1.93 1.93 1.90 1.84 -0.12 63 2 57 +2
29OCT26 95.00 P 2.78 2.78 2.32 2.37 -0.14 62 6 91 +1
29OCT26 97.50 P 3.03 3.08 2.96 3.02 -0.15 62 15 92 +12
29OCT26 100.00 P 3.98 3.98 3.98 3.79 -0.19 62 1 189 0
29OCT26 102.50 P 4.72 4.72 4.72 4.64 -0.36 62 1 56 +1
29OCT26 105.00 P 6.75 6.75 5.88 5.78 -0.23 63 17 118 -12
29OCT26 107.50 P 7.62 7.62 7.00 6.90 -0.41 63 6 96 +6
29OCT26 110.00 P 0.00 0.00 0.00 8.22 -0.29 63 0 132 0
29OCT26 112.50 P 10.70 10.70 10.70 9.65 -0.43 64 1 52 +1
29OCT26 115.00 P 0.00 0.00 0.00 11.20 -0.34 64 0 97 0
29OCT26 117.50 P 0.00 0.00 0.00 12.93 -0.28 65 0 47 0
29OCT26 120.00 P 0.00 0.00 0.00 14.34 -0.18 63 0 85 0
29OCT26 122.50 P 0.00 0.00 0.00 16.14 -0.18 63 0 16 0
29OCT26 125.00 P 0.00 0.00 0.00 18.00 -0.16 63 1 29 +1
29OCT26 127.50 P 0.00 0.00 0.00 19.96 -0.17 63 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 22.58 +0.73 69 0 54 0
29OCT26 132.50 P 0.00 0.00 0.00 24.79 -0.12 71 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 27.00 -0.09 72 0 47 0
29OCT26 137.50 P 0.00 0.00 0.00 29.26 0.00 73 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 31.53 -0.09 74 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 33.78 -0.11 75 0 18 0
29OCT26 145.00 P 0.00 0.00 0.00 36.11 +0.05 76 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 38.42 +0.26 77 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 40.80 -0.05 78 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 43.15 +0.22 79 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 45.52 +0.22 79 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 47.94 +0.04 81 0 1 0
29OCT26 160.00 P 0.00 0.00 0.00 50.36 -0.01 82 0 3 0
29OCT26 162.50 P 0.00 0.00 0.00 52.74 +0.04 82 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 55.22 +0.14 84 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 57.68 +0.12 85 0 16 0
29OCT26 170.00 P 0.00 0.00 0.00 60.11 -0.11 86 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 62.62 -0.10 88 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 65.14 +0.15 91 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 67.70 +0.07 95 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 70.25 +0.16 98 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 72.76 +0.31 101 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 75.18 +0.21 101 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 77.62 +0.21 101 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 80.18 +0.28 105 0 12 0
29OCT26 192.50 P 0.00 0.00 0.00 82.42 +0.32 99 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 84.87 +0.27 99 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 87.68 +0.58 110 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 90.15 +0.21 112 0 6 0
29OCT26 205.00 P 0.00 0.00 0.00 95.02 +0.01 112 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 100.04 +0.44 116 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 105.24 +0.64 125 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 109.97 +0.37 120 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 114.97 +0.37 123 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 120.04 +0.44 128 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 124.86 +0.26 125 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 129.91 -0.02 130 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 134.77 +0.17 126 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 139.86 -0.11 133 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 144.88 -0.08 137 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 150.18 +0.29 150 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 155.11 +0.51 150 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 160.00 +0.05 149 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 164.90 -0.01 148 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 169.60 0.00 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 174.60 0.00 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 179.60 0.00 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 184.60 0.00 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 189.60 0.00 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 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 74 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 0.00 70 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.03 -0.01 69 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.05 -0.02 69 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.09 -0.01 69 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.13 -0.03 68 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.20 -0.04 69 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.29 -0.04 69 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.42 -0.06 69 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.57 -0.05 69 0 152 0
27NOV26 72.50 P 0.00 0.00 0.00 0.77 -0.05 68 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 1.02 -0.10 68 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 1.31 -0.11 68 0 0 0
27NOV26 80.00 P 1.70 1.70 1.70 1.64 -0.14 68 1 76 +1
27NOV26 82.50 P 0.00 0.00 0.00 2.08 -0.17 68 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 2.62 -0.18 68 0 18 0
27NOV26 87.50 P 0.00 0.00 0.00 3.17 -0.20 68 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 3.74 -0.21 67 0 9 0
27NOV26 92.50 P 0.00 0.00 0.00 4.48 -0.16 68 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 5.35 -0.15 68 0 24 0
27NOV26 97.50 P 0.00 0.00 0.00 6.11 -0.24 67 0 2 0
27NOV26 100.00 P 0.00 0.00 0.00 7.09 -0.28 67 0 33 0
27NOV26 102.50 P 0.00 0.00 0.00 8.19 -0.30 67 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 9.39 -0.31 68 0 68 0
27NOV26 107.50 P 0.00 0.00 0.00 10.68 -0.31 68 0 16 0
27NOV26 110.00 P 0.00 0.00 0.00 12.05 -0.32 68 0 45 0
27NOV26 112.50 P 0.00 0.00 0.00 13.51 -0.37 68 0 46 0
27NOV26 115.00 P 0.00 0.00 0.00 15.12 -0.34 69 0 2 0
27NOV26 117.50 P 0.00 0.00 0.00 16.90 -0.09 71 0 36 0
27NOV26 120.00 P 0.00 0.00 0.00 18.61 -0.10 71 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 20.37 -0.12 72 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 22.20 -0.11 72 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 23.99 -0.19 72 0 24 0
27NOV26 130.00 P 0.00 0.00 0.00 25.98 -0.13 73 0 10 0
27NOV26 132.50 P 0.00 0.00 0.00 27.96 -0.12 74 0 5 0
27NOV26 135.00 P 0.00 0.00 0.00 30.00 -0.10 74 0 13 0
27NOV26 137.50 P 32.20 32.20 32.20 32.01 -0.13 74 1 4 +1
27NOV26 140.00 P 0.00 0.00 0.00 34.08 -0.17 74 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 36.36 0.00 76 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 38.52 +0.02 76 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 40.71 +0.03 77 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 42.93 0.00 77 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 45.15 +0.02 78 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 47.40 +0.03 78 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 49.67 +0.06 79 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 51.98 +0.06 79 0 1 0
27NOV26 162.50 P 0.00 0.00 0.00 54.26 +0.04 80 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 56.61 +0.10 80 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 58.92 +0.08 80 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 61.27 +0.06 81 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 63.64 +0.10 81 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 65.98 +0.04 81 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 68.39 +0.07 82 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 70.80 +0.09 83 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 73.18 +0.08 83 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 75.57 +0.09 83 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 77.98 +0.08 83 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 80.45 +0.05 84 0 3 0
27NOV26 192.50 P 0.00 0.00 0.00 82.86 +0.07 85 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 85.30 +0.07 85 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 87.78 +0.10 87 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 90.27 +0.08 88 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 95.17 +0.11 89 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 100.13 -0.13 90 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 105.29 +0.33 96 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 110.20 +0.30 97 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 114.97 +0.37 95 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 120.04 +0.44 99 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 124.86 +0.26 96 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 129.91 -0.02 100 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 134.77 +0.17 98 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 139.86 -0.11 103 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 144.88 -0.08 105 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 150.18 +0.29 115 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 155.11 +0.51 116 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 160.00 +0.05 115 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 164.90 -0.01 114 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 169.60 0.00 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 174.60 0.00 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 179.60 0.00 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 184.60 0.00 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 189.60 0.00 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 67 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 69 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.05 0.00 69 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.06 0.00 69 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.07 -0.01 68 0 68 0
30DEC26 49.00 P 0.00 0.00 0.00 0.09 -0.01 69 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.10 -0.02 68 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.16 -0.02 68 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.24 -0.02 69 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.35 0.00 69 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.48 -0.01 69 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 0.62 -0.03 69 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.84 -0.04 69 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 1.07 -0.05 69 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 1.35 -0.08 68 0 62 0
30DEC26 72.50 P 0.00 0.00 0.00 1.72 -0.06 69 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.15 -0.06 69 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.58 -0.08 69 0 12 0
30DEC26 80.00 P 0.00 0.00 0.00 3.15 -0.08 69 0 100 0
30DEC26 82.50 P 0.00 0.00 0.00 3.72 -0.08 69 0 25 0
30DEC26 85.00 P 4.35 4.35 4.35 4.41 -0.09 69 1 47 0
30DEC26 87.50 P 0.00 0.00 0.00 5.13 -0.10 69 0 7 0
30DEC26 90.00 P 0.00 0.00 0.00 5.92 +0.07 69 0 50 0
30DEC26 92.50 P 0.00 0.00 0.00 6.63 -0.10 68 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 7.51 -0.13 67 0 36 0
30DEC26 97.50 P 0.00 0.00 0.00 8.52 -0.17 67 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 9.59 -0.22 67 0 174 0
30DEC26 102.50 P 0.00 0.00 0.00 10.73 -0.28 67 0 281 0
30DEC26 105.00 P 0.00 0.00 0.00 12.01 -0.28 67 0 188 0
30DEC26 107.50 P 0.00 0.00 0.00 13.36 -0.28 68 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 14.77 -0.28 68 0 127 0
30DEC26 112.50 P 0.00 0.00 0.00 16.23 -0.31 68 0 13 0
30DEC26 115.00 P 0.00 0.00 0.00 17.90 -0.29 69 0 70 0
30DEC26 117.50 P 0.00 0.00 0.00 19.62 -0.01 70 0 42 0
30DEC26 120.00 P 0.00 0.00 0.00 21.11 -0.21 69 0 637 0
30DEC26 122.50 P 0.00 0.00 0.00 23.03 -0.03 70 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 24.81 -0.02 71 0 43 0
30DEC26 127.50 P 0.00 0.00 0.00 26.56 -0.38 71 0 75 0
30DEC26 130.00 P 0.00 0.00 0.00 28.53 0.00 72 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 30.44 -0.01 72 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 32.54 -0.14 73 0 98 0
30DEC26 137.50 P 0.00 0.00 0.00 34.38 -0.01 73 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.41 +0.07 73 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 38.43 -0.03 73 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 40.49 -0.08 73 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 42.59 -0.08 74 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 44.69 -0.09 74 0 11 0
30DEC26 152.50 P 0.00 0.00 0.00 46.85 -0.11 74 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 49.07 -0.07 75 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 51.41 +0.10 76 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 53.48 -0.07 75 0 44 0
30DEC26 162.50 P 0.00 0.00 0.00 55.86 +0.09 77 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.13 +0.10 77 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 60.37 +0.10 77 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 62.74 +0.17 78 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 64.97 +0.09 78 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 67.27 +0.08 78 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 69.61 +0.12 79 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 71.93 +0.11 79 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 74.26 +0.11 79 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 76.61 +0.13 79 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 78.97 +0.10 79 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 81.34 +0.11 80 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 83.69 +0.08 80 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 86.10 +0.14 80 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 88.48 +0.12 81 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 90.92 +0.14 81 0 21 0
30DEC26 205.00 P 0.00 0.00 0.00 95.71 +0.03 81 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 100.56 +0.12 82 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 105.40 +0.09 82 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 110.31 +0.10 83 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 115.25 +0.16 85 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 120.21 +0.15 86 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 125.19 +0.20 88 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 130.12 +0.19 88 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 135.17 +0.23 91 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 140.11 +0.14 92 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 144.88 -0.08 89 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 150.18 +0.29 97 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 155.11 +0.51 97 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 160.00 +0.05 97 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 164.90 -0.01 97 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 169.60 0.00 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 174.60 0.00 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 179.60 0.00 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 184.60 0.00 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 189.60 0.00 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 199.60 0.00 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 209.60 0.00 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 219.60 0.00 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 229.60 0.00 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 239.60 0.00 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.31 -0.01 70 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.35 -0.02 69 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.40 -0.02 70 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.44 -0.03 69 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.51 -0.04 69 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.58 -0.04 69 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.65 -0.04 69 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.72 -0.01 70 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.80 -0.05 69 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.07 -0.03 70 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.34 -0.03 70 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.64 -0.09 69 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 2.04 -0.02 70 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.40 -0.05 69 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 2.85 -0.02 69 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.33 -0.03 69 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.88 -0.06 69 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 4.48 -0.06 69 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.14 -0.07 69 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 5.90 -0.07 69 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.65 -0.08 68 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 7.47 -0.08 68 0 0 0
30MAR27 85.00 P 8.65 8.65 8.65 8.40 -0.09 68 1 5 +1
30MAR27 87.50 P 0.00 0.00 0.00 9.34 -0.08 68 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 10.36 -0.01 68 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 11.45 -0.02 68 0 7 0
30MAR27 95.00 P 0.00 0.00 0.00 12.50 -0.14 68 0 51 0
30MAR27 97.50 P 0.00 0.00 0.00 13.68 -0.04 68 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 14.94 -0.23 68 0 20 0
30MAR27 102.50 P 0.00 0.00 0.00 16.24 -0.24 68 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 17.59 -0.24 68 0 167 0
30MAR27 107.50 P 0.00 0.00 0.00 19.01 -0.23 69 0 608 0
30MAR27 110.00 P 0.00 0.00 0.00 20.47 -0.23 69 0 462 0
30MAR27 112.50 P 0.00 0.00 0.00 21.96 -0.24 69 0 16 0
30MAR27 115.00 P 0.00 0.00 0.00 23.70 -0.09 69 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 25.33 -0.09 70 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.93 -0.12 70 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.80 -0.01 71 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.55 -0.01 71 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 32.33 -0.02 71 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 34.15 -0.05 71 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 36.01 -0.02 71 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 37.88 -0.04 72 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 39.80 -0.02 72 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 41.74 -0.02 72 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 43.70 -0.10 72 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 45.68 -0.04 72 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 47.67 -0.06 73 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 49.65 -0.08 73 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 51.73 -0.07 73 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 53.76 -0.11 73 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 55.89 -0.04 73 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 57.99 -0.04 74 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 60.07 -0.10 74 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 62.28 -0.02 74 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 64.41 -0.04 74 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 66.57 -0.03 75 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 68.73 -0.07 74 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 70.91 -0.07 75 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 73.13 -0.06 75 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 75.35 -0.07 75 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 77.59 -0.15 75 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 79.79 -0.11 75 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 82.31 +0.18 76 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 84.49 +0.10 76 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 86.62 -0.07 76 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 88.90 -0.07 76 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 91.19 -0.07 76 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 93.49 -0.06 76 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 98.11 -0.07 76 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 102.76 -0.07 77 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 107.60 +0.12 78 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 112.30 +0.12 78 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 117.06 +0.15 78 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 121.80 +0.11 78 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 126.59 +0.16 79 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 131.39 +0.12 79 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 136.17 +0.08 79 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 141.02 +0.09 80 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 145.89 +0.15 80 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 150.76 +0.16 80 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 155.60 +0.12 80 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 160.55 +0.21 81 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 165.45 +0.13 82 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 170.34 +0.12 82 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 175.39 +0.28 84 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 180.24 +0.64 84 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 185.08 +0.01 83 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 190.04 +0.44 83 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.93 0.00 70 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.04 0.00 70 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 1.15 0.00 70 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 1.26 0.00 70 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 1.37 0.00 71 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.49 0.00 70 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.64 -0.01 70 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.80 0.00 70 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.95 0.00 71 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 2.33 0.00 71 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.82 -0.01 70 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.25 -0.01 70 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.75 -0.01 70 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.30 -0.03 69 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 4.91 -0.02 69 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 5.57 -0.02 69 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 6.34 0.00 69 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 7.14 0.00 69 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 7.93 -0.01 69 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 8.82 0.00 69 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 9.79 -0.01 69 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 10.77 0.00 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 11.76 0.00 69 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 12.85 -0.01 69 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.99 -0.05 69 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 15.19 -0.01 69 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.40 -0.04 69 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.69 -0.04 69 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.03 -0.05 69 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.42 -0.05 69 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.84 -0.07 69 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.33 -0.06 69 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 24.85 -0.07 69 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 26.42 -0.07 69 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 28.03 -0.08 69 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 29.68 -0.07 70 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 31.30 -0.13 70 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 33.02 -0.13 70 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 34.89 -0.01 71 0 22 0
29JUN27 127.50 P 0.00 0.00 0.00 36.66 -0.01 71 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 39.11 -0.10 72 0 61 0
29JUN27 132.50 P 0.00 0.00 0.00 40.30 -0.01 71 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 42.16 -0.01 71 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 44.04 -0.01 71 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 45.94 -0.01 72 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 47.86 -0.03 72 0 17 0
29JUN27 145.00 P 0.00 0.00 0.00 49.82 -0.01 72 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 51.78 -0.02 72 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 53.77 -0.02 72 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 55.87 +0.08 73 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 57.78 -0.03 72 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 59.83 -0.03 73 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 61.89 0.00 73 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 63.93 -0.07 73 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 66.17 +0.12 74 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 68.08 -0.07 73 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 70.19 -0.06 73 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 72.35 -0.02 73 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 74.44 -0.07 73 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 76.61 -0.06 74 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 78.74 -0.11 74 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 80.93 -0.07 74 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 83.09 -0.08 74 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 85.26 -0.13 74 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 87.51 -0.05 74 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 89.73 -0.05 74 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 91.94 -0.05 74 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 94.16 -0.07 75 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 96.38 -0.08 75 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 100.90 -0.07 75 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 105.42 -0.08 75 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 109.97 -0.09 75 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 114.76 +0.12 76 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 119.47 +0.20 77 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 123.84 -0.07 76 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 128.49 -0.08 76 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 133.20 +1.42 76 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 138.08 +1.56 77 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 142.79 +0.14 77 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 147.55 +1.52 78 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 152.37 +1.57 78 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 157.17 +1.53 78 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 161.91 +0.19 78 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 166.50 -0.03 77 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 171.28 -0.07 77 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 176.13 -0.05 78 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 181.24 +1.27 79 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 185.94 -0.03 79 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 190.83 +0.08 79 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 1.71 -0.06 71 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 1.87 -0.06 71 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.03 0.00 71 0 33 0
29SEP27 45.00 P 0.00 0.00 0.00 2.18 -0.08 70 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 2.34 -0.08 70 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.51 -0.01 70 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.72 -0.10 70 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.93 -0.10 70 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 3.14 -0.10 70 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 3.70 -0.01 71 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.20 -0.01 70 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 4.80 -0.01 70 0 15 0
29SEP27 60.00 P 0.00 0.00 0.00 5.46 -0.02 70 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 6.14 -0.02 70 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 6.97 -0.02 70 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 7.80 -0.02 70 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 8.63 -0.02 69 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 9.52 -0.02 69 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.53 -0.02 69 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 11.54 -0.03 69 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 12.56 -0.02 69 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 13.58 -0.02 69 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.75 -0.03 69 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 15.95 -0.03 69 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 17.16 -0.03 69 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 18.37 -0.02 69 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 19.66 -0.01 69 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 21.02 -0.01 69 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 22.43 -0.01 69 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 23.87 -0.02 69 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 25.36 -0.02 69 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 26.89 -0.01 69 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 28.46 -0.01 70 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 30.06 -0.01 70 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 31.70 -0.01 70 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 33.37 -0.01 70 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 35.07 -0.01 70 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 36.78 -0.03 70 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 38.54 -0.02 71 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 40.32 -0.02 71 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 42.10 -0.05 71 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 43.91 -0.08 71 0 1 0
29SEP27 135.00 P 0.00 0.00 0.00 45.80 -0.04 71 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 47.68 -0.03 71 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 49.56 -0.04 71 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 51.45 -0.06 71 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 53.41 -0.03 72 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 55.31 -0.08 72 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 57.31 -0.07 72 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 59.28 -0.05 72 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 61.27 -0.06 72 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 63.27 -0.08 72 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 65.31 -0.05 72 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 67.34 -0.08 73 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 69.37 -0.08 73 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 71.45 -0.10 73 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 73.56 -0.04 73 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 75.60 -0.08 73 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 77.73 -0.07 73 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 79.84 -0.05 73 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 81.95 -0.06 73 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 84.08 -0.07 73 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 86.23 -0.08 73 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 88.38 -0.06 74 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 90.54 +1.30 74 0 0 0
TOTAL PUT 554 16,154 -461
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$ 4.030
29SEP26 2.70 C 0.00 0.00 0.00 1.33 -0.11 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.23 -0.11 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.13 -0.11 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.03 -0.11 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.93 -0.11 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.83 -0.11 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.73 -0.11 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.63 -0.11 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.53 -0.11 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.43 -0.11 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.33 -0.11 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.24 -0.10 44 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.15 -0.10 38 0 30 0
29SEP26 4.00 C 0.03 0.04 0.03 0.08 -0.08 37 165 185 +162
29SEP26 4.10 C 0.03 0.04 0.03 0.04 -0.05 40 17 93 +15
29SEP26 4.20 C 0.01 0.01 0.01 0.02 -0.04 44 15 123 +15
29SEP26 4.30 C 0.00 0.00 0.00 0.01 -0.02 48 0 373 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 202 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 71 0 135 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 82 0 185 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 92 0 554 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 101 0 1,627 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 111 0 144 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 120 0 459 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 141 0 2,709 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 160 0 523 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 178 0 207 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 195 0 3,057 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 211 0 492 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 227 0 714 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 241 0 71 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 255 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 268 0 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 280 0 3,660 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 292 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 304 0 97 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 315 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 325 0 165 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 336 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 345 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 355 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 364 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 373 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 382 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 398 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 414 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 429 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 443 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 456 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 469 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 481 0 15 0
29OCT26 3.10 C 0.00 0.00 0.00 0.95 -0.10 52 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.85 -0.11 46 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 0.76 -0.08 48 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.66 -0.11 42 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.57 -0.10 41 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.50 -0.08 45 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.43 -0.08 46 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.37 -0.07 48 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.31 -0.06 48 0 0 0
29OCT26 4.00 C 0.22 0.22 0.22 0.26 -0.06 48 8 153 +8
29OCT26 4.10 C 0.18 0.18 0.18 0.21 -0.05 48 2 17 +2
29OCT26 4.20 C 0.16 0.16 0.15 0.17 -0.05 48 37 49 +19
29OCT26 4.30 C 0.00 0.00 0.00 0.14 -0.05 49 0 127 0
29OCT26 4.40 C 0.00 0.00 0.00 0.11 -0.04 48 0 489 0
29OCT26 4.50 C 0.08 0.09 0.07 0.09 -0.03 49 99 346 +99
29OCT26 4.60 C 0.00 0.00 0.00 0.07 -0.02 49 0 85 0
29OCT26 4.70 C 0.00 0.00 0.00 0.06 -0.02 51 0 110 0
29OCT26 4.80 C 0.00 0.00 0.00 0.04 -0.02 48 0 95 0
29OCT26 4.90 C 0.00 0.00 0.00 0.03 -0.02 48 0 326 0
29OCT26 5.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 313 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 -0.01 48 0 438 0
29OCT26 5.50 C 0.01 0.01 0.01 0.01 0.00 54 18 308 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 292 0
29OCT26 6.00 C 0.01 0.01 0.01 0.01 0.00 66 1 381 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 3 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
27NOV26 3.10 C 0.00 0.00 0.00 0.95 -0.10 32 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.87 -0.10 41 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.79 -0.09 43 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.71 -0.09 44 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.64 -0.09 46 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.57 -0.09 46 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.51 -0.08 47 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.45 -0.08 47 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.40 -0.08 48 0 15 0
27NOV26 4.00 C 0.00 0.00 0.00 0.35 -0.07 48 0 21 0
27NOV26 4.10 C 0.00 0.00 0.00 0.30 -0.07 48 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.27 -0.06 49 0 98 0
27NOV26 4.30 C 0.00 0.00 0.00 0.23 -0.06 49 0 233 0
27NOV26 4.40 C 0.00 0.00 0.00 0.20 -0.05 49 0 15 0
27NOV26 4.50 C 0.14 0.14 0.14 0.17 -0.05 49 7 90 -7
27NOV26 4.60 C 0.00 0.00 0.00 0.15 -0.04 50 0 21 0
27NOV26 4.70 C 0.00 0.00 0.00 0.13 -0.04 50 0 214 0
27NOV26 4.80 C 0.00 0.00 0.00 0.11 -0.03 50 0 70 0
27NOV26 4.90 C 0.00 0.00 0.00 0.10 -0.02 52 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.08 -0.03 51 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.05 -0.02 50 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.02 -0.01 50 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,125 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 1.34 -0.14 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.25 -0.09 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.17 -0.09 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.08 -0.09 41 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.00 -0.09 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.92 -0.09 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.84 -0.09 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.77 -0.09 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.70 -0.08 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.64 -0.08 47 0 315 0
30DEC26 3.70 C 0.00 0.00 0.00 0.58 -0.10 47 0 320 0
30DEC26 3.80 C 0.00 0.00 0.00 0.52 -0.10 47 0 122 0
30DEC26 3.90 C 0.00 0.00 0.00 0.47 -0.09 47 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 0.43 -0.06 48 0 787 0
30DEC26 4.10 C 0.37 0.37 0.37 0.38 -0.07 48 15 686 +15
30DEC26 4.20 C 0.00 0.00 0.00 0.34 -0.06 48 0 301 0
30DEC26 4.30 C 0.00 0.00 0.00 0.31 -0.05 49 0 1,080 0
30DEC26 4.40 C 0.00 0.00 0.00 0.28 -0.04 49 0 683 0
30DEC26 4.50 C 0.00 0.00 0.00 0.25 -0.05 50 0 278 0
30DEC26 4.60 C 0.00 0.00 0.00 0.22 -0.04 49 0 144 0
30DEC26 4.70 C 0.00 0.00 0.00 0.20 -0.04 50 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.18 -0.03 50 0 326 0
30DEC26 4.90 C 0.15 0.15 0.15 0.16 -0.03 51 3 390 +3
30DEC26 5.00 C 0.15 0.15 0.15 0.14 -0.03 50 1 5,361 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 -0.02 50 0 382 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 -0.02 50 0 932 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 -0.02 50 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 15,542 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 -0.01 52 0 131 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 761 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.01 48 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 169 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 96 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 95 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 97 0 19 0
30MAR27 2.70 C 0.00 0.00 0.00 1.42 -0.13 45 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.34 -0.13 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.26 -0.09 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.19 -0.09 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.12 -0.09 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.05 -0.09 48 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.99 -0.08 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.93 -0.08 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.87 -0.08 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.81 -0.08 49 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.76 -0.08 50 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.71 -0.08 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.67 -0.07 51 0 28 0
30MAR27 4.00 C 0.00 0.00 0.00 0.63 -0.08 51 0 64 0
30MAR27 4.10 C 0.00 0.00 0.00 0.59 -0.06 51 0 75 0
30MAR27 4.20 C 0.00 0.00 0.00 0.55 -0.06 52 0 38 0
30MAR27 4.30 C 0.00 0.00 0.00 0.52 -0.07 52 0 43 0
30MAR27 4.40 C 0.00 0.00 0.00 0.48 -0.06 52 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.45 -0.06 52 0 330 0
30MAR27 4.60 C 0.00 0.00 0.00 0.42 -0.06 52 0 617 0
30MAR27 4.70 C 0.00 0.00 0.00 0.40 -0.05 53 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.37 -0.05 53 0 361 0
30MAR27 4.90 C 0.00 0.00 0.00 0.35 -0.04 53 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.32 -0.05 53 0 77 0
30MAR27 5.25 C 0.28 0.29 0.25 0.27 -0.04 53 165 1,946 +165
30MAR27 5.50 C 0.00 0.00 0.00 0.22 -0.04 53 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.18 -0.03 53 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.15 -0.03 53 0 35 0
30MAR27 6.25 C 0.00 0.00 0.00 0.13 -0.02 53 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 -0.02 52 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 -0.01 53 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 -0.02 53 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 -0.01 53 0 1 0
30MAR27 7.50 C 0.09 0.09 0.08 0.05 -0.01 53 75 599 +75
30MAR27 7.75 C 0.00 0.00 0.00 0.04 -0.01 53 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 -0.01 50 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 1.53 -0.10 52 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.46 -0.10 52 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.39 -0.09 52 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.32 -0.10 52 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.26 -0.05 52 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.20 -0.08 53 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.14 -0.08 53 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.08 -0.08 52 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.02 -0.05 52 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 0.94 -0.08 50 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 0.89 -0.08 50 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.85 -0.07 50 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 0.80 -0.07 50 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 0.77 -0.07 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.73 -0.06 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.69 -0.07 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.66 -0.06 52 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.63 -0.05 52 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.60 -0.05 53 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.57 -0.05 53 0 28 0
29JUN27 4.70 C 0.00 0.00 0.00 0.54 -0.05 53 0 45 0
29JUN27 4.80 C 0.48 0.48 0.48 0.50 -0.06 52 4 22 +4
29JUN27 4.90 C 0.00 0.00 0.00 0.47 -0.07 52 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.44 -0.07 51 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.40 -0.03 53 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.35 -0.04 53 0 60 0
29JUN27 5.75 C 0.32 0.32 0.32 0.31 -0.03 53 100 1,107 +100
29JUN27 6.00 C 0.00 0.00 0.00 0.27 -0.03 53 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.23 -0.03 53 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.20 -0.03 53 0 291 0
29JUN27 6.75 C 0.00 0.00 0.00 0.17 -0.03 52 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.15 -0.02 53 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.13 -0.02 53 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 -0.01 53 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.10 -0.02 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.09 -0.01 53 0 268 0
29SEP27 3.10 C 0.00 0.00 0.00 1.35 -0.09 52 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.30 -0.08 53 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.24 -0.09 52 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.18 -0.09 52 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.13 -0.09 52 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.08 -0.08 52 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.04 -0.08 53 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.99 -0.08 52 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.94 -0.08 52 0 0 0
29SEP27 4.00 C 0.90 0.90 0.90 0.90 -0.06 52 3 3 +3
29SEP27 4.10 C 0.00 0.00 0.00 0.86 -0.06 52 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.82 -0.06 52 0 1 0
29SEP27 4.30 C 0.00 0.00 0.00 0.79 -0.06 52 0 1 0
29SEP27 4.40 C 0.00 0.00 0.00 0.75 -0.06 52 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.72 -0.06 52 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.69 -0.06 52 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.66 -0.06 52 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.64 -0.05 53 0 0 0
29SEP27 4.90 C 0.60 0.60 0.60 0.62 -0.06 53 8 39 +8
29SEP27 5.00 C 0.00 0.00 0.00 0.59 -0.05 53 0 82 0
29SEP27 5.25 C 0.00 0.00 0.00 0.53 -0.05 53 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.47 -0.05 53 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.42 -0.05 53 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.38 -0.04 53 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.34 -0.03 53 0 12 0
29SEP27 6.50 C 0.00 0.00 0.00 0.30 -0.04 53 0 45 0
TOTAL CALL 743 62,860 +686
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 212 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 178 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 162 0 92 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 147 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 132 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 118 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 103 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 89 0 142 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 222 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 3,080 0
29SEP26 3.80 P 0.02 0.02 0.02 0.01 0.00 46 89 194 -61
29SEP26 3.90 P 0.00 0.00 0.00 0.03 +0.02 47 0 427 0
29SEP26 4.00 P 0.04 0.06 0.04 0.06 +0.03 44 51 799 -49
29SEP26 4.10 P 0.13 0.13 0.13 0.12 +0.06 47 300 380 -98
29SEP26 4.20 P 0.00 0.00 0.00 0.19 +0.08 45 0 452 0
29SEP26 4.30 P 0.29 0.29 0.29 0.28 +0.09 49 4 176 -4
29SEP26 4.40 P 0.47 0.47 0.47 0.38 +0.11 61 1 468 0
29SEP26 4.50 P 0.52 0.52 0.52 0.48 +0.11 73 20 290 -20
29SEP26 4.60 P 0.00 0.00 0.00 0.59 +0.12 98 0 217 0
29SEP26 4.70 P 0.00 0.00 0.00 0.67 +0.09 0 0 438 -62
29SEP26 4.80 P 0.00 0.00 0.00 0.77 +0.09 0 0 339 0
29SEP26 4.90 P 0.00 0.00 0.00 0.87 +0.11 0 0 252 0
29SEP26 5.00 P 0.00 0.00 0.00 1.00 +0.11 154 0 2,189 0
29SEP26 5.25 P 0.00 0.00 0.00 1.22 +0.11 0 0 288 0
29SEP26 5.50 P 0.00 0.00 0.00 1.47 +0.11 0 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 1.72 +0.11 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.97 +0.11 0 0 375 0
29SEP26 6.25 P 0.00 0.00 0.00 2.22 +0.11 0 0 0 0
29SEP26 6.50 P 2.55 2.57 2.48 2.48 +0.08 232 1,200 2,175 -805
29SEP26 6.75 P 0.00 0.00 0.00 2.72 +0.11 0 0 193 0
29SEP26 7.00 P 0.00 0.00 0.00 3.00 +0.10 310 0 1,582 0
29SEP26 7.25 P 0.00 0.00 0.00 3.22 +0.11 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.47 +0.11 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.72 +0.11 0 0 15 0
29SEP26 8.00 P 4.06 4.06 4.06 3.97 +0.11 0 100 46 -80
29SEP26 8.25 P 0.00 0.00 0.00 4.22 +0.11 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.47 +0.11 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.72 +0.11 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.97 +0.11 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.22 +0.11 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.47 +0.11 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.72 +0.11 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.97 +0.11 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.47 +0.11 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.97 +0.11 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.47 +0.11 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.97 +0.11 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.47 +0.11 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.97 +0.11 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.47 +0.11 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 63 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 0.00 47 0 122 0
29OCT26 3.40 P 0.04 0.04 0.04 0.04 +0.01 51 15 105 +15
29OCT26 3.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 85 0
29OCT26 3.60 P 0.00 0.00 0.00 0.07 +0.02 48 0 93 0
29OCT26 3.70 P 0.00 0.00 0.00 0.10 +0.02 49 0 22 0
29OCT26 3.80 P 0.00 0.00 0.00 0.14 +0.04 50 0 100 0
29OCT26 3.90 P 0.17 0.17 0.17 0.18 +0.04 50 10 223 +10
29OCT26 4.00 P 0.24 0.27 0.22 0.23 +0.05 51 59 357 +47
29OCT26 4.10 P 0.00 0.00 0.00 0.28 +0.06 50 0 278 0
29OCT26 4.20 P 0.00 0.00 0.00 0.34 +0.06 50 0 190 0
29OCT26 4.30 P 0.00 0.00 0.00 0.41 +0.07 51 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.48 +0.07 51 0 310 0
29OCT26 4.50 P 0.66 0.66 0.66 0.57 +0.09 54 22 85 +22
29OCT26 4.60 P 0.66 0.66 0.66 0.65 +0.09 54 5 69 +5
29OCT26 4.70 P 0.00 0.00 0.00 0.74 +0.10 56 0 95 0
29OCT26 4.80 P 0.84 0.84 0.83 0.83 +0.10 58 15 57 -5
29OCT26 4.90 P 0.00 0.00 0.00 0.92 +0.10 59 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 1.02 +0.11 63 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 1.26 +0.11 69 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 1.51 +0.12 77 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.77 +0.13 89 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.00 +0.12 87 0 4 0
29OCT26 6.25 P 0.00 0.00 0.00 2.22 +0.11 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.48 +0.08 86 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.72 +0.11 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.00 +0.10 112 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.22 +0.11 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.47 +0.11 0 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.07 +0.01 51 0 1 0
27NOV26 3.40 P 0.00 0.00 0.00 0.09 +0.01 51 0 15 0
27NOV26 3.50 P 0.00 0.00 0.00 0.12 +0.03 51 0 15 0
27NOV26 3.60 P 0.17 0.17 0.17 0.15 +0.03 51 3 18 +3
27NOV26 3.70 P 0.19 0.19 0.19 0.18 +0.03 51 15 33 +15
27NOV26 3.80 P 0.27 0.27 0.27 0.22 +0.04 50 16 21 +16
27NOV26 3.90 P 0.00 0.00 0.00 0.27 +0.05 51 0 4 0
27NOV26 4.00 P 0.00 0.00 0.00 0.32 +0.05 51 0 180 0
27NOV26 4.10 P 0.00 0.00 0.00 0.37 +0.05 51 0 15 0
27NOV26 4.20 P 0.00 0.00 0.00 0.43 +0.06 51 0 45 0
27NOV26 4.30 P 0.00 0.00 0.00 0.49 +0.06 50 0 212 0
27NOV26 4.40 P 0.00 0.00 0.00 0.57 +0.08 53 0 130 0
27NOV26 4.50 P 0.00 0.00 0.00 0.64 +0.07 52 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.72 +0.07 53 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.80 +0.08 54 0 40 0
27NOV26 4.80 P 0.00 0.00 0.00 0.88 +0.08 54 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.97 +0.09 56 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 1.06 +0.09 57 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.29 +0.10 60 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.53 +0.10 64 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.78 +0.11 71 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 2.03 +0.11 76 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.25 +0.09 72 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.52 +0.11 84 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.74 +0.09 77 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.00 +0.10 85 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 3.22 +0.11 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.47 +0.11 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 50 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 50 0 153 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 50 0 33 0
30DEC26 3.00 P 0.05 0.05 0.05 0.05 0.00 49 300 300 +300
30DEC26 3.10 P 0.00 0.00 0.00 0.07 +0.01 50 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 +0.01 50 0 110 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 +0.02 50 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 +0.03 50 0 45 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 +0.04 51 0 315 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 +0.04 51 0 350 0
30DEC26 3.80 P 0.28 0.34 0.28 0.29 +0.04 50 12 80 +10
30DEC26 3.90 P 0.00 0.00 0.00 0.34 +0.05 51 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 +0.05 51 0 558 0
30DEC26 4.10 P 0.00 0.00 0.00 0.45 +0.06 51 0 756 0
30DEC26 4.20 P 0.00 0.00 0.00 0.51 +0.06 51 0 542 0
30DEC26 4.30 P 0.00 0.00 0.00 0.57 +0.06 51 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.63 +0.05 51 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.71 +0.07 52 0 126 0
30DEC26 4.60 P 0.00 0.00 0.00 0.78 +0.07 52 0 200 0
30DEC26 4.70 P 0.00 0.00 0.00 0.86 +0.07 53 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 0.94 +0.08 53 0 378 0
30DEC26 4.90 P 0.00 0.00 0.00 1.02 +0.08 53 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 1.11 +0.09 55 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.33 +0.09 57 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.56 +0.10 59 0 143 0
30DEC26 5.75 P 1.79 1.79 1.79 1.80 +0.11 63 1 75 0
30DEC26 6.00 P 2.02 2.02 2.02 2.04 +0.10 66 5 50 +5
30DEC26 6.25 P 0.00 0.00 0.00 2.28 +0.10 68 0 107 0
30DEC26 6.50 P 0.00 0.00 0.00 2.52 +0.10 70 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.77 +0.11 74 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 3.01 +0.11 75 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 3.26 +0.11 78 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.49 +0.09 75 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.72 +0.08 0 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.97 +0.09 0 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 4.22 +0.09 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.47 +0.11 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.72 +0.11 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.97 +0.11 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.22 +0.09 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.47 +0.09 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.72 +0.09 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.97 +0.11 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.47 +0.11 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.97 +0.11 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.47 +0.11 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.97 +0.11 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.47 +0.09 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.97 +0.09 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.47 +0.11 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.12 +0.01 51 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.14 +0.01 51 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.17 +0.02 51 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.20 +0.02 51 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 +0.03 52 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.28 +0.03 53 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.32 +0.03 53 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.36 +0.03 52 0 2 0
30MAR27 3.70 P 0.00 0.00 0.00 0.41 +0.04 53 0 15 0
30MAR27 3.80 P 0.00 0.00 0.00 0.46 +0.05 53 0 29 0
30MAR27 3.90 P 0.00 0.00 0.00 0.51 +0.05 53 0 15 0
30MAR27 4.00 P 0.00 0.00 0.00 0.57 +0.05 54 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.62 +0.04 53 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.68 +0.05 53 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.75 +0.06 54 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.82 +0.06 54 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.89 +0.06 55 0 161 0
30MAR27 4.60 P 0.00 0.00 0.00 0.96 +0.06 55 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 1.03 +0.06 55 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 1.10 +0.06 55 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 1.18 +0.07 55 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.26 +0.07 56 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.46 +0.08 56 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.67 +0.08 57 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.89 +0.08 58 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 2.12 +0.09 60 1 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.35 +0.09 61 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.59 +0.10 63 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.83 +0.10 65 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 3.06 +0.09 66 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.27 +0.07 62 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.51 +0.11 63 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.72 +0.08 0 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.97 +0.09 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.22 +0.09 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.47 +0.11 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.72 +0.11 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.97 +0.11 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.22 +0.09 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.47 +0.09 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.72 +0.09 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.97 +0.11 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.47 +0.11 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.97 +0.11 0 0 0 0
29JUN27 2.70 P 0.17 0.17 0.17 0.14 +0.01 52 15 17 +15
29JUN27 2.80 P 0.00 0.00 0.00 0.16 +0.01 51 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.19 +0.01 51 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.22 +0.02 51 0 0 0
29JUN27 3.10 P 0.27 0.29 0.27 0.25 +0.02 51 30 42 +30
29JUN27 3.20 P 0.33 0.33 0.33 0.29 +0.02 52 30 30 +28
29JUN27 3.30 P 0.00 0.00 0.00 0.34 +0.04 53 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.37 +0.02 52 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.41 +0.02 51 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.48 +0.05 53 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.52 +0.04 53 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.57 +0.05 53 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.63 +0.05 53 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.68 +0.05 53 0 78 0
29JUN27 4.10 P 0.00 0.00 0.00 0.74 +0.05 53 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.80 +0.05 53 0 74 0
29JUN27 4.30 P 0.00 0.00 0.00 0.87 +0.06 54 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.93 +0.05 54 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 1.00 +0.06 54 0 42 0
29JUN27 4.60 P 0.00 0.00 0.00 1.08 +0.07 55 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.15 +0.06 55 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.22 +0.06 55 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.29 +0.06 55 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.37 +0.07 55 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.56 +0.06 55 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.77 +0.08 57 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 1.98 +0.08 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.20 +0.15 58 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.35 +0.02 52 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.59 +0.04 54 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.83 +0.10 56 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.06 +0.06 56 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 3.27 +0.04 53 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.51 +0.11 54 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.74 +0.10 53 0 0 0
29JUN27 8.00 P 4.05 4.05 4.05 3.98 +0.05 52 20 20 +20
29SEP27 3.10 P 0.35 0.35 0.35 0.33 +0.02 52 6 6 +6
29SEP27 3.20 P 0.00 0.00 0.00 0.37 +0.02 52 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.41 +0.03 52 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.46 +0.04 52 0 10 0
29SEP27 3.50 P 0.00 0.00 0.00 0.51 +0.04 53 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.56 +0.04 53 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.60 +0.03 52 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.66 +0.05 52 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.71 +0.04 52 0 60 0
29SEP27 4.00 P 0.00 0.00 0.00 0.77 +0.05 53 0 30 0
29SEP27 4.10 P 0.90 0.90 0.90 0.83 +0.04 53 15 15 +15
29SEP27 4.20 P 0.00 0.00 0.00 0.89 +0.04 52 0 5 0
29SEP27 4.30 P 0.00 0.00 0.00 0.96 +0.05 53 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 1.03 +0.06 54 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.09 +0.05 53 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.16 +0.06 53 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.24 +0.07 54 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.28 +0.04 52 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.35 +0.05 52 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.42 +0.05 52 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.61 +0.06 52 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.80 +0.06 52 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 2.00 +0.07 52 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.21 +0.08 53 1 1 +1
29SEP27 6.25 P 0.00 0.00 0.00 2.42 +0.08 53 0 0 0
29SEP27 6.50 P 2.71 2.71 2.70 2.63 +0.08 52 40 40 +40
TOTAL PUT 2,401 29,897 -581
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 64.33 -0.01 133 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.83 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.33 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.83 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.33 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.83 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.33 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.84 0.00 112 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.34 -0.01 103 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.84 -0.01 95 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.34 -0.01 86 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.84 -0.01 77 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.34 -0.01 65 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.84 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.34 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.84 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.34 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.84 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.34 -0.02 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.85 -0.01 39 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.35 -0.01 33 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.85 -0.01 26 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.35 -0.01 20 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.85 -0.01 14 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.35 -0.01 8 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.09 -0.03 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.33 -0.01 10 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.85 -0.01 9 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.37 -0.01 8 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.89 -0.01 7 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.41 -0.01 6 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.93 -0.01 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.45 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.99 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.61 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.46 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.80 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.75 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.24 -0.01 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 0.00 175 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 12 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 0.75 -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 13 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 8 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 0.50 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.44 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.23 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 99.700
29SEP26 50.00 C 0.00 0.00 0.00 49.81 -0.49 294 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 47.32 -0.29 278 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 44.90 -0.35 283 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.40 -0.85 264 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.90 -0.49 245 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 37.40 -0.62 228 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.72 -0.62 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.40 -0.90 194 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.90 -0.82 178 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.33 -0.64 150 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.82 -0.50 134 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 22.40 -0.39 133 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 19.90 -0.53 119 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 17.23 -0.62 61 0 212 0
29SEP26 85.00 C 0.00 0.00 0.00 14.81 -0.04 79 0 494 0
29SEP26 87.50 C 0.00 0.00 0.00 12.27 -0.07 60 0 163 0
29SEP26 90.00 C 0.00 0.00 0.00 9.70 -0.14 0 0 302 0
29SEP26 92.50 C 0.00 0.00 0.00 7.36 -0.07 47 0 69 0
29SEP26 95.00 C 0.00 0.00 0.00 4.94 -0.22 38 0 197 0
29SEP26 97.50 C 2.50 2.50 2.50 2.94 -0.37 38 505 77 -505
29SEP26 100.00 C 1.23 1.49 1.12 1.51 -0.24 39 91 1,470 -76
29SEP26 102.50 C 0.55 0.55 0.52 0.61 -0.24 38 35 115 +28
29SEP26 105.00 C 0.21 0.28 0.21 0.20 -0.14 38 8 160 +7
29SEP26 107.50 C 0.11 0.11 0.11 0.05 -0.06 38 5 231 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 423 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 249 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 128 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 209 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 73 0 52 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 86 0 39 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 92 0 688 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 98 0 40 0
29OCT26 57.50 C 0.00 0.00 0.00 42.40 -0.85 73 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 40.04 -0.35 84 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 37.41 -0.61 62 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 34.93 -0.44 60 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 32.61 -0.69 69 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 30.14 -0.58 65 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 27.54 -0.83 54 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 25.14 -0.71 53 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 22.69 -0.67 50 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 20.30 -0.61 48 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 17.98 -0.56 47 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 15.66 -0.12 44 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 13.55 -0.13 44 0 19 0
29OCT26 90.00 C 0.00 0.00 0.00 11.58 -0.14 44 0 60 0
29OCT26 92.50 C 9.30 9.30 9.30 9.77 -0.14 44 1 27 +1
29OCT26 95.00 C 7.57 7.57 7.57 8.14 -0.13 44 1 16 0
29OCT26 97.50 C 0.00 0.00 0.00 6.68 -0.13 44 0 25 0
29OCT26 100.00 C 0.00 0.00 0.00 5.53 +0.05 45 0 250 0
29OCT26 102.50 C 0.00 0.00 0.00 4.19 -0.21 43 0 40 0
29OCT26 105.00 C 3.14 3.14 3.14 3.42 -0.09 44 15 58 +15
29OCT26 107.50 C 2.50 2.50 2.50 2.64 -0.09 44 15 65 +15
29OCT26 110.00 C 0.00 0.00 0.00 2.09 -0.09 45 0 79 0
29OCT26 112.50 C 1.55 1.55 1.55 1.59 -0.07 45 15 95 +15
29OCT26 115.00 C 0.00 0.00 0.00 1.19 -0.06 45 0 46 0
29OCT26 117.50 C 0.00 0.00 0.00 0.88 -0.05 45 0 17 0
29OCT26 120.00 C 0.00 0.00 0.00 0.64 -0.05 44 0 75 0
29OCT26 122.50 C 0.00 0.00 0.00 0.46 -0.04 44 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.33 -0.03 44 0 91 0
29OCT26 127.50 C 0.00 0.00 0.00 0.24 -0.02 45 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.12 -0.01 45 0 5 0
27NOV26 62.50 C 0.00 0.00 0.00 37.82 -0.58 63 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 35.38 -0.40 60 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 32.96 -0.34 57 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 30.56 -0.23 55 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 28.18 -0.71 53 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 25.88 -0.64 52 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 23.62 -0.38 51 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 21.44 -0.37 50 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 19.28 -0.01 48 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 17.14 -0.71 47 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 15.28 -0.20 47 0 1 0
27NOV26 90.00 C 0.00 0.00 0.00 13.54 -0.20 47 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 11.92 -0.22 47 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 10.45 -0.13 47 0 4 0
27NOV26 97.50 C 0.00 0.00 0.00 9.11 -0.13 47 0 100 0
27NOV26 100.00 C 0.00 0.00 0.00 7.90 -0.10 47 0 100 0
27NOV26 102.50 C 0.00 0.00 0.00 6.87 -0.02 47 0 25 0
27NOV26 105.00 C 0.00 0.00 0.00 5.86 -0.08 47 0 25 0
27NOV26 107.50 C 0.00 0.00 0.00 5.09 -0.02 48 0 1 0
27NOV26 110.00 C 4.36 4.36 4.36 4.31 -0.07 47 1 32 +1
27NOV26 112.50 C 0.00 0.00 0.00 3.63 -0.12 47 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 3.05 -0.17 47 0 3 0
27NOV26 117.50 C 0.00 0.00 0.00 2.55 -0.15 47 0 2 0
27NOV26 120.00 C 0.00 0.00 0.00 2.12 -0.14 47 0 559 0
27NOV26 122.50 C 0.00 0.00 0.00 1.70 -0.13 47 0 32 0
27NOV26 125.00 C 0.00 0.00 0.00 1.40 -0.12 47 0 1 0
27NOV26 127.50 C 0.00 0.00 0.00 1.15 -0.14 47 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.94 -0.12 47 0 6 0
27NOV26 132.50 C 0.00 0.00 0.00 0.77 -0.10 47 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 50.35 -0.47 70 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 47.91 -0.45 67 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 45.47 -0.89 64 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 43.04 -0.48 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 40.67 -0.41 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 38.28 -0.79 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 35.90 -0.40 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.55 -0.74 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.24 -0.19 53 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 29.00 -0.37 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.81 -0.61 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.69 -0.35 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.62 -0.59 49 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 20.64 -0.38 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.59 -0.22 47 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 16.87 -0.08 47 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 15.25 -0.24 47 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 13.74 -0.24 47 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 12.41 -0.12 47 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 11.09 -0.26 47 0 31 0
30DEC26 100.00 C 0.00 0.00 0.00 9.91 -0.25 47 0 1,282 0
30DEC26 102.50 C 0.00 0.00 0.00 8.89 -0.11 47 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 7.85 -0.26 47 0 46 0
30DEC26 107.50 C 0.00 0.00 0.00 6.99 -0.05 47 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 6.20 -0.06 48 0 41 0
30DEC26 112.50 C 0.00 0.00 0.00 5.48 -0.09 48 0 91 0
30DEC26 115.00 C 0.00 0.00 0.00 4.81 -0.17 48 0 37 0
30DEC26 117.50 C 0.00 0.00 0.00 4.21 -0.20 48 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 3.67 -0.20 47 0 7 0
30DEC26 122.50 C 0.00 0.00 0.00 3.20 -0.18 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 2.78 -0.17 47 0 16 0
30DEC26 127.50 C 0.00 0.00 0.00 2.41 -0.16 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 2.09 -0.14 47 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 1.81 -0.07 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 51.30 -0.40 64 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 48.94 -0.39 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 46.59 -0.39 59 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 44.29 -0.56 58 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 42.01 -0.38 56 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 39.80 -0.36 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 37.62 -0.34 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 35.50 -0.34 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 33.43 -0.34 52 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.18 -0.68 50 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 29.26 -0.10 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 27.52 -0.56 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.62 -0.66 49 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 23.92 -0.09 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.30 -0.06 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 20.75 -0.32 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.30 -0.09 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 17.94 -0.29 48 0 26 0
30MAR27 95.00 C 0.00 0.00 0.00 16.83 +0.01 49 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 15.67 +0.02 49 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 14.54 -0.13 49 0 5 0
30MAR27 102.50 C 0.00 0.00 0.00 13.49 0.00 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 12.53 +0.02 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.62 +0.01 49 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 10.77 0.00 49 0 10 0
30MAR27 112.50 C 0.00 0.00 0.00 9.99 +0.05 49 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 9.23 +0.07 49 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 8.51 +0.07 49 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 7.84 +0.07 49 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 7.22 +0.07 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 6.65 +0.27 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 6.11 +0.07 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 5.62 +0.23 49 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 5.16 +0.21 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 52.45 -0.25 62 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 50.04 -0.39 58 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 47.98 -0.27 58 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 45.81 -0.27 57 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 43.53 -0.42 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 41.63 -0.28 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 39.62 -0.03 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 37.57 -0.13 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.66 -0.13 52 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 33.84 -0.33 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 31.84 -0.56 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 30.28 -0.42 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 28.66 -0.40 51 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 27.04 -0.03 50 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 25.50 -0.50 50 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 24.11 -0.28 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 22.76 -0.28 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 21.60 -0.19 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 20.29 -0.26 50 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 19.30 +0.01 50 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 18.23 +0.01 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 17.20 +0.01 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 16.09 -0.13 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 15.35 +0.01 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 14.51 +0.03 50 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 13.65 -0.04 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 12.85 -0.09 50 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 12.09 -0.11 50 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 11.37 -0.11 50 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 10.69 -0.11 50 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 10.06 -0.10 50 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 9.45 -0.11 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 8.89 -0.10 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 8.35 -0.10 50 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 37.82 -0.40 53 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 36.12 -0.42 52 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 34.49 -0.17 52 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 32.91 -0.39 52 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 31.40 -0.38 52 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 29.95 -0.37 52 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 28.48 -0.45 51 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 27.16 -0.43 51 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 25.89 -0.23 51 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 24.62 -0.47 51 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 23.47 -0.29 51 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 22.62 +0.07 51 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 21.57 +0.06 51 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 20.54 +0.02 51 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 19.55 -0.03 51 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 18.62 -0.07 51 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 17.72 -0.13 51 0 22 0
29SEP27 112.50 C 0.00 0.00 0.00 16.87 -0.13 51 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 16.06 -0.12 51 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 15.28 -0.13 51 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 14.55 -0.12 51 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 13.84 -0.13 51 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 13.17 -0.13 51 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 12.54 -0.12 51 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 11.93 -0.12 50 0 0 0
TOTAL CALL 692 11,486 -499
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 230 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 215 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 201 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 187 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 173 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 160 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 147 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 135 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 112 0 99 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 101 0 283 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 91 0 299 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,126 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 232 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 202 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 50 0 89 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 434 0
29SEP26 92.50 P 0.00 0.00 0.00 0.05 -0.04 39 0 71 0
29SEP26 95.00 P 0.48 0.48 0.30 0.22 -0.11 38 25 158 +23
29SEP26 97.50 P 0.74 0.74 0.74 0.70 -0.21 38 15 221 +15
29SEP26 100.00 P 1.80 1.80 1.80 1.69 -0.29 37 1 1,144 0
29SEP26 102.50 P 4.00 4.00 4.00 3.37 -0.11 38 5 1,034 -5
29SEP26 105.00 P 6.50 6.50 6.43 5.47 -0.03 38 68 84 0
29SEP26 107.50 P 0.00 0.00 0.00 7.83 +0.05 38 0 86 0
29SEP26 110.00 P 0.00 0.00 0.00 10.30 +0.09 0 0 60 0
29SEP26 112.50 P 0.00 0.00 0.00 12.80 +0.10 0 0 37 0
29SEP26 115.00 P 0.00 0.00 0.00 15.30 +0.10 0 0 15 0
29SEP26 117.50 P 0.00 0.00 0.00 17.80 +0.10 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 20.30 +0.10 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 22.80 +0.10 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 25.30 +0.10 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 27.86 +0.16 111 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 30.30 +0.10 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 32.80 +0.10 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 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 55 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 0.00 45 0 18 0
29OCT26 75.00 P 0.00 0.00 0.00 0.08 0.00 45 0 76 0
29OCT26 77.50 P 0.00 0.00 0.00 0.15 0.00 45 0 50 0
29OCT26 80.00 P 0.00 0.00 0.00 0.26 -0.01 44 0 309 0
29OCT26 82.50 P 0.00 0.00 0.00 0.45 -0.02 44 0 204 0
29OCT26 85.00 P 0.76 0.76 0.76 0.74 -0.02 45 1 74 0
29OCT26 87.50 P 1.22 1.22 1.22 1.14 -0.03 45 1 121 0
29OCT26 90.00 P 1.90 1.90 1.80 1.61 -0.10 44 2 101 0
29OCT26 92.50 P 0.00 0.00 0.00 2.28 -0.04 44 0 54 0
29OCT26 95.00 P 0.00 0.00 0.00 3.09 -0.15 43 0 37 0
29OCT26 97.50 P 0.00 0.00 0.00 4.10 -0.16 43 0 21 0
29OCT26 100.00 P 0.00 0.00 0.00 5.33 -0.19 43 0 25 0
29OCT26 102.50 P 0.00 0.00 0.00 6.71 -0.36 43 0 42 0
29OCT26 105.00 P 0.00 0.00 0.00 8.44 -0.01 44 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 10.20 +0.01 44 0 45 0
29OCT26 110.00 P 0.00 0.00 0.00 12.09 +0.02 44 0 61 0
29OCT26 112.50 P 0.00 0.00 0.00 14.10 +0.04 44 0 22 0
29OCT26 115.00 P 0.00 0.00 0.00 16.22 +0.05 44 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 18.42 +0.06 44 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 20.80 +0.50 46 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 23.12 +0.33 46 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 25.49 +0.13 46 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 27.88 +0.10 45 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 30.33 +0.10 45 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 32.83 +0.12 47 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 12 0
27NOV26 65.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.13 -0.02 47 0 58 0
27NOV26 70.00 P 0.00 0.00 0.00 0.21 -0.03 47 0 71 0
27NOV26 72.50 P 0.00 0.00 0.00 0.34 -0.03 47 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 0.53 -0.04 47 0 13 0
27NOV26 77.50 P 0.00 0.00 0.00 0.78 -0.05 47 0 80 0
27NOV26 80.00 P 0.00 0.00 0.00 1.11 -0.07 47 0 94 0
27NOV26 82.50 P 0.00 0.00 0.00 1.53 -0.08 47 0 45 0
27NOV26 85.00 P 0.00 0.00 0.00 2.00 -0.10 47 0 47 0
27NOV26 87.50 P 0.00 0.00 0.00 2.65 -0.09 47 0 282 0
27NOV26 90.00 P 0.00 0.00 0.00 3.35 -0.16 46 0 261 0
27NOV26 92.50 P 4.50 4.50 4.50 4.21 -0.12 46 2 209 +2
27NOV26 95.00 P 0.00 0.00 0.00 5.20 -0.20 46 0 5 0
27NOV26 97.50 P 0.00 0.00 0.00 6.35 -0.21 46 0 1 0
27NOV26 100.00 P 0.00 0.00 0.00 7.62 -0.22 46 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 9.04 -0.03 46 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 10.64 -0.06 47 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 12.24 -0.09 47 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 14.01 -0.08 47 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 15.83 -0.06 47 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 17.79 +0.45 47 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 20.20 +0.35 50 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 22.31 +0.17 50 0 200 0
27NOV26 122.50 P 0.00 0.00 0.00 24.44 +0.52 50 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 26.66 +0.38 51 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 28.93 +0.40 51 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 30.98 +0.17 49 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 33.28 +0.35 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 26 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.07 -0.01 47 0 17 0
30DEC26 60.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.19 -0.02 47 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.29 -0.03 47 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 0.42 -0.04 47 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 0.62 -0.05 47 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 0.88 -0.06 47 0 93 0
30DEC26 75.00 P 0.00 0.00 0.00 1.19 -0.07 47 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 1.59 -0.07 47 0 252 0
30DEC26 80.00 P 0.00 0.00 0.00 2.08 -0.09 47 0 228 0
30DEC26 82.50 P 0.00 0.00 0.00 2.62 -0.06 47 0 72 0
30DEC26 85.00 P 3.26 3.26 3.26 3.26 -0.09 47 4 133 +4
30DEC26 87.50 P 0.00 0.00 0.00 3.97 -0.08 47 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 4.82 -0.09 47 0 735 0
30DEC26 92.50 P 6.05 6.05 6.05 5.78 -0.11 46 1 16 +1
30DEC26 95.00 P 0.00 0.00 0.00 6.85 -0.20 47 0 43 0
30DEC26 97.50 P 0.00 0.00 0.00 8.04 -0.13 46 0 16 0
30DEC26 100.00 P 0.00 0.00 0.00 9.35 -0.13 47 0 1,250 0
30DEC26 102.50 P 0.00 0.00 0.00 10.83 -0.03 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.36 -0.03 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 13.99 -0.04 47 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 15.71 +0.19 47 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.51 +0.09 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.61 +0.36 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.55 +0.32 49 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 23.56 +0.33 49 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 25.61 +0.33 50 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 27.75 +0.54 50 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.90 +0.38 50 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 32.08 +0.36 50 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 34.32 +0.38 51 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 0.19 +0.01 48 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.29 +0.02 49 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.42 +0.02 49 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.58 +0.03 49 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 0.79 +0.03 49 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.05 +0.04 48 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 1.35 +0.04 48 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 1.79 +0.06 49 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 2.21 +0.06 49 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.74 +0.05 49 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.14 -0.11 48 0 133 0
30MAR27 77.50 P 0.00 0.00 0.00 3.82 -0.01 48 0 62 0
30MAR27 80.00 P 0.00 0.00 0.00 4.49 +0.10 48 0 170 0
30MAR27 82.50 P 0.00 0.00 0.00 5.38 -0.03 48 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 6.24 -0.04 48 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 7.18 -0.05 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.19 -0.07 48 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 9.30 -0.07 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.47 -0.09 48 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 11.74 -0.10 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.10 -0.09 48 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 14.46 -0.02 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.96 -0.03 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 17.47 -0.11 48 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 19.38 +0.43 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 21.10 +0.31 49 0 15 0
30MAR27 115.00 P 0.00 0.00 0.00 22.86 +0.28 49 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 24.69 +0.29 49 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.56 +0.27 49 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 28.50 +0.33 49 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.47 +0.31 49 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 32.48 +0.31 49 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 34.53 +0.33 50 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 36.57 +0.30 50 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.61 0.00 49 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 0.83 -0.01 49 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 1.07 -0.01 49 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.39 -0.01 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.73 -0.02 49 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 2.16 -0.02 49 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 2.69 +0.06 50 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 3.24 +0.07 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.82 +0.11 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 4.48 +0.13 49 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 5.10 +0.06 49 0 560 0
29JUN27 77.50 P 0.00 0.00 0.00 6.03 +0.23 49 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 6.65 -0.03 48 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 7.54 -0.02 48 0 302 0
29JUN27 85.00 P 0.00 0.00 0.00 8.51 -0.02 48 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 9.58 -0.02 48 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 10.65 -0.02 48 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.82 -0.04 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 13.08 -0.01 48 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 14.36 +0.01 48 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 15.77 +0.02 48 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 17.27 +0.05 48 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 18.80 +0.04 48 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 20.37 0.00 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 21.90 -0.09 48 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 23.84 +0.28 49 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 25.57 +0.28 49 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 27.34 +0.29 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 29.18 +0.29 49 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 31.05 +0.30 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 32.94 +0.30 49 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 34.88 +0.34 50 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 36.85 +0.34 50 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 38.84 +0.35 50 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 5.17 -0.01 49 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 5.90 -0.01 49 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 6.72 -0.02 49 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 7.61 -0.03 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 8.52 -0.03 49 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 9.51 -0.02 49 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 10.60 -0.02 49 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 11.69 -0.03 49 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 12.79 -0.03 48 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 14.07 -0.02 48 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 15.35 -0.03 48 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 16.64 -0.03 48 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 17.96 -0.12 48 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 19.43 -0.12 48 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 20.91 -0.17 48 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 22.59 -0.06 48 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 24.10 -0.18 48 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 26.05 +0.06 49 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 27.78 +0.21 49 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 29.54 +0.26 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 31.20 +0.12 49 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 33.17 +0.32 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 35.03 +0.27 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 36.92 +0.28 49 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 38.86 +0.32 50 0 0 0
TOTAL PUT 125 15,853 +40
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$ 103.700
25SEP26 85.00 C 0.00 0.00 0.00 18.70 -2.21 0 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 17.70 -1.91 0 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 16.70 -1.91 0 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 15.70 -1.91 0 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 14.70 -1.91 0 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 13.70 -1.91 0 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 12.70 -1.91 0 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 11.70 -1.91 0 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 10.70 -1.91 0 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 9.70 -1.91 0 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 8.70 -1.91 0 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 7.70 -1.91 0 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 6.70 -1.91 0 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 5.70 -1.91 0 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 4.70 -1.91 0 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 3.70 -1.91 0 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 2.70 -1.91 0 0 0 0
25SEP26 102.00 C 0.81 0.91 0.55 1.70 -2.03 0 175 0 0
25SEP26 103.00 C 0.33 0.61 0.16 0.70 -2.06 0 271 0 -15
25SEP26 104.00 C 0.00 0.00 0.00 0.00 -1.86 0 0 30 0
25SEP26 105.00 C 0.00 0.00 0.00 0.00 -1.12 0 0 57 0
25SEP26 106.00 C 0.00 0.00 0.00 0.00 -0.59 0 0 88 0
25SEP26 107.00 C 0.01 0.01 0.01 0.00 -0.26 0 12 111 0
25SEP26 108.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 43 0
25SEP26 109.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 123 0
25SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
25SEP26 111.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
25SEP26 112.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
25SEP26 113.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 114.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
25SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
25SEP26 116.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
25SEP26 117.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
25SEP26 118.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 119.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
25SEP26 121.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 122.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 123.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 126.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 61.71 -2.16 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 60.71 -2.12 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 59.71 -2.20 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 58.71 -2.20 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 57.72 -2.19 250 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 56.72 -2.19 242 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 55.72 -2.11 235 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 54.72 -2.20 227 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 53.72 -2.20 220 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 51.22 -2.20 201 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.72 -2.20 183 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 46.22 -2.20 163 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.72 -2.11 135 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 41.22 -2.20 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.72 -2.20 0 0 200 0
29SEP26 67.50 C 0.00 0.00 0.00 36.22 -2.21 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.72 -2.17 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 31.22 -2.21 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.72 -2.21 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.23 -2.20 95 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 23.73 -2.20 83 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 21.23 -2.20 72 0 135 0
29SEP26 85.00 C 0.00 0.00 0.00 18.73 -2.21 62 0 15 0
29SEP26 87.50 C 0.00 0.00 0.00 16.23 -1.91 51 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 13.73 -1.91 38 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 11.23 -1.91 0 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 8.73 -1.91 0 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 6.24 -1.90 24 0 1,713 0
29SEP26 100.00 C 2.90 3.01 2.60 3.75 -1.94 17 879 2,051 +541
29SEP26 102.50 C 1.10 1.53 1.03 1.80 -1.72 24 465 994 -15
29SEP26 105.00 C 0.40 0.57 0.31 0.60 -1.08 25 95 1,139 +44
29SEP26 107.50 C 0.14 0.17 0.10 0.14 -0.45 26 117 1,802 +69
29SEP26 110.00 C 0.08 0.09 0.05 0.02 -0.13 26 136 3,699 -81
29SEP26 112.50 C 0.03 0.06 0.03 0.01 -0.02 32 160 1,709 +9
29SEP26 115.00 C 0.03 0.06 0.03 0.01 0.00 39 600 6,158 -599
29SEP26 117.50 C 0.05 0.05 0.05 0.01 0.00 47 1 4,390 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3,853 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 716 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4,697 0
29SEP26 127.50 C 0.03 0.03 0.03 0.01 0.00 73 24 742 0
29SEP26 130.00 C 0.03 0.03 0.03 0.01 0.00 79 24 3,994 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,701 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 91 0 428 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 96 0 257 0
29SEP26 140.00 C 0.03 0.03 0.03 0.01 0.00 102 24 3,411 -24
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 107 0 417 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 113 0 604 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 118 0 643 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 123 0 737 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 128 0 130 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 132 0 228 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 137 0 75 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 142 0 116 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 146 0 168 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 151 0 279 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 155 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 159 0 97 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 164 0 40 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 168 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 172 0 25 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 176 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 180 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 183 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 205 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 212 0 20 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 219 0 7 0
02OCT26 85.00 C 0.00 0.00 0.00 18.75 -2.22 43 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 17.75 -1.91 37 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 16.75 -1.91 0 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 15.75 -1.91 0 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 14.75 -1.91 0 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 13.75 -1.91 0 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 12.75 -1.91 0 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 11.75 -1.91 0 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 10.76 -1.90 30 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 9.76 -1.90 27 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 8.77 -1.90 27 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 7.78 -1.89 26 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 6.81 -1.88 27 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 5.86 -1.85 26 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 4.94 -1.81 26 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 4.04 -1.78 25 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 3.29 -1.64 27 0 0 0
02OCT26 102.00 C 2.08 2.08 1.89 2.55 -1.66 26 19 19 +19
02OCT26 103.00 C 1.43 1.89 1.43 1.89 -1.52 25 48 16 +16
02OCT26 104.00 C 1.08 1.38 1.08 1.38 -1.32 26 26 8 +1
02OCT26 105.00 C 0.98 0.98 0.97 0.97 -1.11 26 16 42 -15
02OCT26 106.00 C 0.57 0.67 0.57 0.67 -0.89 26 34 60 0
02OCT26 107.00 C 0.36 0.36 0.36 0.46 -0.67 27 1 31 +1
02OCT26 108.00 C 0.27 0.28 0.27 0.29 -0.51 27 76 90 +71
02OCT26 109.00 C 0.18 0.18 0.18 0.17 -0.37 26 39 41 +38
02OCT26 110.00 C 0.14 0.15 0.14 0.10 -0.26 26 24 39 +11
02OCT26 111.00 C 0.00 0.00 0.00 0.06 -0.17 27 0 21 0
02OCT26 112.00 C 0.09 0.09 0.09 0.03 -0.11 26 4 34 0
02OCT26 113.00 C 0.00 0.00 0.00 0.02 -0.07 27 0 34 0
02OCT26 114.00 C 0.00 0.00 0.00 0.01 -0.04 27 0 15 0
02OCT26 115.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 17 0
02OCT26 116.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 2 0
02OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
02OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 61.82 -2.05 89 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 60.82 -2.21 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 59.82 -2.21 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 58.83 -2.20 86 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 57.83 -2.21 75 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 56.83 -2.21 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 55.83 -2.21 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 54.84 -2.20 75 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 53.84 -2.21 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 51.35 -2.21 69 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 48.85 -2.21 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 46.36 -2.21 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 43.87 -2.21 54 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 41.38 -2.21 54 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 38.88 -2.22 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 36.39 -2.22 39 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 33.90 -2.23 42 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 31.40 -2.09 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 28.91 -2.24 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 26.42 -2.26 31 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 23.93 -2.27 30 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 21.45 -2.30 30 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 18.98 -2.33 29 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 16.55 -1.87 30 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 14.17 -1.84 30 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 11.89 -1.78 30 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 9.74 -1.70 29 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 7.78 -1.58 30 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 6.03 -1.44 29 580 613 +580
29OCT26 102.50 C 3.95 3.95 3.95 4.52 -1.42 29 1 17 +1
29OCT26 105.00 C 0.00 0.00 0.00 3.29 -1.20 29 0 433 0
29OCT26 107.50 C 2.05 2.26 2.05 2.34 -0.96 29 92 957 +2
29OCT26 110.00 C 1.38 1.68 1.35 1.66 -0.71 30 499 3,394 +449
29OCT26 112.50 C 0.97 1.02 0.97 1.10 -0.54 30 35 902 +33
29OCT26 115.00 C 0.70 0.76 0.68 0.71 -0.39 30 98 2,742 0
29OCT26 117.50 C 0.49 0.54 0.49 0.44 -0.28 30 63 2,395 -50
29OCT26 120.00 C 0.37 0.37 0.35 0.27 -0.19 30 34 1,600 +32
29OCT26 122.50 C 0.28 0.28 0.28 0.16 -0.12 30 40 783 0
29OCT26 125.00 C 0.00 0.00 0.00 0.09 -0.08 30 0 359 0
29OCT26 127.50 C 0.00 0.00 0.00 0.05 -0.05 30 0 392 0
29OCT26 130.00 C 0.15 0.15 0.14 0.03 -0.03 30 11 893 -11
29OCT26 132.50 C 0.12 0.12 0.12 0.02 -0.02 31 2 3,411 +2
29OCT26 135.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 267 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 33 0 202 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 34 0 234 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 36 0 133 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 328 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 56 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 61.92 -2.13 64 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 60.92 -2.11 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 59.93 -2.10 60 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 58.93 -2.10 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 57.94 -2.14 55 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 56.94 -2.10 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 55.95 -2.09 50 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 54.95 -2.09 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 53.96 -2.15 42 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 51.47 -2.10 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 48.99 -2.25 49 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 46.36 -2.25 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 43.87 -2.42 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 41.38 -2.33 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 39.04 -2.15 35 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 36.39 -2.34 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 33.90 -2.54 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 31.40 -2.61 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 28.98 -2.60 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 26.58 -2.58 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 24.16 -2.59 28 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 21.83 -2.54 32 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.19 -2.83 22 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 17.41 -1.76 34 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 15.30 -1.69 34 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 13.31 -1.61 34 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 11.46 -1.52 34 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 9.76 -1.42 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 8.23 -1.30 34 0 0 0
27NOV26 102.50 C 6.29 6.29 6.29 6.84 -1.31 34 200 200 +200
27NOV26 105.00 C 5.30 5.30 5.30 5.63 -1.17 34 1 124 0
27NOV26 107.50 C 0.00 0.00 0.00 4.59 -1.05 34 0 205 0
27NOV26 110.00 C 0.00 0.00 0.00 3.71 -0.90 34 0 345 0
27NOV26 112.50 C 2.74 2.83 2.74 3.00 -0.78 35 28 834 +13
27NOV26 115.00 C 2.20 2.20 2.20 2.41 -0.62 35 30 2,492 +30
27NOV26 117.50 C 1.76 1.76 1.76 1.88 -0.53 35 15 413 0
27NOV26 120.00 C 1.45 1.45 1.45 1.46 -0.43 35 20 594 +20
27NOV26 122.50 C 0.00 0.00 0.00 1.12 -0.36 35 0 350 0
27NOV26 125.00 C 0.90 0.90 0.90 0.85 -0.29 35 1 341 0
27NOV26 127.50 C 0.00 0.00 0.00 0.64 -0.23 35 0 162 0
27NOV26 130.00 C 0.00 0.00 0.00 0.48 -0.18 35 0 564 0
27NOV26 132.50 C 0.52 0.54 0.50 0.36 -0.14 35 79 741 +79
27NOV26 135.00 C 0.45 0.45 0.45 0.26 -0.11 35 14 341 0
27NOV26 137.50 C 0.00 0.00 0.00 0.19 -0.09 35 0 831 0
27NOV26 140.00 C 0.00 0.00 0.00 0.14 -0.06 35 0 415 0
27NOV26 142.50 C 0.00 0.00 0.00 0.10 -0.05 35 0 89 0
27NOV26 145.00 C 0.00 0.00 0.00 0.07 -0.04 34 0 166 0
27NOV26 147.50 C 0.00 0.00 0.00 0.05 -0.03 34 0 304 0
27NOV26 150.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 144 0
27NOV26 152.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 45 0
27NOV26 155.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 67 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 35 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 37 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 11 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 40 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 42 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 44 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 45 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 62.03 -2.31 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 61.04 -2.24 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 60.03 -2.33 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 59.00 -2.30 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 58.03 -2.28 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 57.05 -2.27 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 56.06 -2.28 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 55.09 -2.26 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 54.10 -2.33 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 51.61 -2.35 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 49.14 -2.28 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 46.71 -2.33 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 44.18 -2.33 35 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 41.70 -2.44 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.04 -2.67 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 36.39 -2.79 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.94 -2.94 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 31.58 -2.89 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.17 -2.90 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.80 -2.89 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.48 -2.85 27 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 22.23 -2.77 29 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.04 -2.66 30 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 18.20 -2.28 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.20 -1.62 33 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 14.33 -1.54 33 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 12.58 -1.45 33 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 10.96 -1.36 33 0 329 0
30DEC26 100.00 C 0.00 0.00 0.00 9.52 -1.23 34 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 8.16 -1.19 33 0 277 0
30DEC26 105.00 C 0.00 0.00 0.00 6.95 -1.20 33 0 1,177 0
30DEC26 107.50 C 0.00 0.00 0.00 5.89 -1.08 33 0 1,061 0
30DEC26 110.00 C 4.82 4.82 4.82 4.96 -0.97 33 4 1,881 -4
30DEC26 112.50 C 3.74 3.90 3.74 4.19 -0.84 34 2 683 0
30DEC26 115.00 C 0.00 0.00 0.00 3.49 -0.74 34 0 2,343 0
30DEC26 117.50 C 0.00 0.00 0.00 2.93 -0.60 34 0 1,277 0
30DEC26 120.00 C 2.18 2.18 2.18 2.40 -0.52 34 1 2,114 0
30DEC26 122.50 C 0.00 0.00 0.00 1.96 -0.44 34 0 540 0
30DEC26 125.00 C 1.75 1.75 1.75 1.59 -0.38 34 1 3,086 +1
30DEC26 127.50 C 0.00 0.00 0.00 1.28 -0.32 34 0 401 0
30DEC26 130.00 C 0.00 0.00 0.00 1.03 -0.27 34 0 1,832 0
30DEC26 132.50 C 0.00 0.00 0.00 0.82 -0.23 34 0 295 0
30DEC26 135.00 C 0.00 0.00 0.00 0.65 -0.19 34 0 329 0
30DEC26 137.50 C 0.70 0.70 0.70 0.52 -0.15 34 14 513 +14
30DEC26 140.00 C 0.64 0.64 0.64 0.41 -0.12 34 52 2,307 -7
30DEC26 142.50 C 0.00 0.00 0.00 0.32 -0.10 34 0 305 0
30DEC26 145.00 C 0.00 0.00 0.00 0.25 -0.08 34 0 297 0
30DEC26 147.50 C 0.45 0.45 0.45 0.19 -0.07 33 1 467 0
30DEC26 150.00 C 0.00 0.00 0.00 0.15 -0.06 33 0 193 0
30DEC26 152.50 C 0.00 0.00 0.00 0.12 -0.04 34 0 196 0
30DEC26 155.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 97 0
30DEC26 157.50 C 0.00 0.00 0.00 0.07 -0.03 34 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 235 0
30DEC26 162.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 35 0 116 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 287 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 62.03 -2.49 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 61.13 -2.65 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 60.03 -2.85 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 59.18 -2.65 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 58.03 -2.60 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 57.05 -2.61 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 56.06 -2.86 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 55.12 -2.91 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 54.16 -2.60 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 51.94 -2.72 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 49.36 -2.91 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 47.18 -2.71 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 44.80 -2.72 39 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 42.44 -2.71 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 39.88 -2.90 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 37.55 -2.87 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 35.23 -2.86 35 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 32.96 -2.80 35 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.71 -2.72 34 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 28.81 -2.35 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.59 -2.36 35 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 24.50 -2.31 35 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.56 -2.20 35 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 20.64 -2.15 34 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.86 -2.05 34 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 17.16 -1.97 34 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 15.60 -1.34 34 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 14.13 -1.27 34 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 12.94 -1.02 35 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 11.61 -1.32 34 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 10.43 -1.22 34 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 9.34 -1.10 34 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 8.35 -0.99 34 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 7.45 -0.94 34 0 132 0
30MAR27 115.00 C 0.00 0.00 0.00 6.65 -0.86 34 0 648 0
30MAR27 117.50 C 0.00 0.00 0.00 5.94 -0.78 35 0 502 0
30MAR27 120.00 C 5.10 5.21 5.10 5.30 -0.67 35 33 321 +33
30MAR27 122.50 C 4.64 4.64 4.64 4.69 -0.60 35 1 61 0
30MAR27 125.00 C 0.00 0.00 0.00 4.13 -0.55 35 0 1,262 0
30MAR27 127.50 C 0.00 0.00 0.00 3.64 -0.50 35 0 152 0
30MAR27 130.00 C 0.00 0.00 0.00 3.19 -0.46 34 0 921 0
30MAR27 132.50 C 2.81 2.81 2.81 2.80 -0.41 34 5 129 -5
30MAR27 135.00 C 2.46 2.55 2.46 2.45 -0.37 34 3 187 0
30MAR27 137.50 C 0.00 0.00 0.00 2.14 -0.26 34 0 81 0
30MAR27 140.00 C 0.00 0.00 0.00 1.87 -0.23 34 0 1,135 0
30MAR27 142.50 C 1.80 1.80 1.80 1.63 -0.21 34 1 133 0
30MAR27 145.00 C 0.00 0.00 0.00 1.42 -0.18 34 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 1.23 -0.21 34 0 44 0
30MAR27 150.00 C 1.35 1.35 1.35 1.07 -0.15 34 30 85 0
30MAR27 152.50 C 1.25 1.25 1.25 0.93 -0.13 34 30 31 +30
30MAR27 155.00 C 0.00 0.00 0.00 0.80 -0.12 34 0 58 0
30MAR27 157.50 C 1.05 1.05 1.05 0.70 -0.10 34 30 61 +30
30MAR27 160.00 C 0.00 0.00 0.00 0.60 -0.09 34 0 122 0
30MAR27 162.50 C 0.00 0.00 0.00 0.52 -0.08 34 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.45 -0.07 34 0 513 0
30MAR27 167.50 C 0.00 0.00 0.00 0.39 -0.06 34 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.33 -0.06 34 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.29 -0.04 34 0 131 0
30MAR27 175.00 C 0.62 0.62 0.62 0.25 -0.04 34 6 203 -6
30MAR27 177.50 C 0.00 0.00 0.00 0.21 -0.04 34 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.18 -0.03 34 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.16 -0.03 34 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.14 -0.02 34 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.12 -0.02 34 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 4 0
29JUN27 42.00 C 0.00 0.00 0.00 62.03 -2.92 0 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 61.13 -2.85 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 60.07 -2.94 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 59.18 -2.87 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 58.17 -2.91 0 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 57.21 -2.91 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 56.25 -2.91 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 55.27 -2.93 0 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 54.32 -2.93 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 51.94 -2.78 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 49.58 -2.79 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 47.22 -2.92 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 44.87 -2.76 39 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 42.54 -2.90 39 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 40.22 -2.89 39 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 37.96 -2.74 39 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.71 -2.61 39 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 33.51 -2.49 38 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 31.34 -2.39 38 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 29.25 -2.29 37 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 27.23 -2.17 37 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 25.27 -2.11 37 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 23.40 -1.99 36 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 21.64 -1.91 36 0 17 0
29JUN27 90.00 C 20.20 20.20 20.20 20.01 -1.73 36 1 39 +1
29JUN27 92.50 C 0.00 0.00 0.00 18.36 -1.74 36 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 16.86 -1.08 36 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 15.30 -1.23 35 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 14.33 -0.83 36 0 55 0
29JUN27 102.50 C 0.00 0.00 0.00 13.20 -1.10 36 0 97 0
29JUN27 105.00 C 0.00 0.00 0.00 12.04 -1.07 36 0 130 0
29JUN27 107.50 C 0.00 0.00 0.00 10.99 -0.97 36 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 10.02 -0.92 36 0 101 0
29JUN27 112.50 C 0.00 0.00 0.00 9.09 -0.89 36 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 8.28 -0.77 36 0 137 0
29JUN27 117.50 C 0.00 0.00 0.00 7.53 -0.73 36 0 127 0
29JUN27 120.00 C 0.00 0.00 0.00 6.79 -0.73 36 0 92 0
29JUN27 122.50 C 0.00 0.00 0.00 6.18 -0.61 36 0 78 0
29JUN27 125.00 C 5.65 5.65 5.65 5.61 -0.58 36 100 125 -42
29JUN27 127.50 C 5.16 5.16 5.16 5.04 -0.58 36 5 81 +5
29JUN27 130.00 C 4.77 4.77 4.77 4.58 -0.47 36 3 70 -3
29JUN27 132.50 C 0.00 0.00 0.00 4.15 -0.46 36 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 3.73 -0.45 36 0 42 0
29JUN27 137.50 C 3.54 3.54 3.54 3.36 -0.39 36 3 25 +3
29JUN27 140.00 C 0.00 0.00 0.00 3.06 -0.24 36 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 2.75 -0.25 36 0 50 0
29JUN27 145.00 C 0.00 0.00 0.00 2.45 -0.25 36 0 30 0
29JUN27 147.50 C 0.00 0.00 0.00 2.23 -0.18 36 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 2.02 -0.18 36 0 39 0
29JUN27 152.50 C 0.00 0.00 0.00 1.80 -0.19 35 0 37 0
29JUN27 155.00 C 0.00 0.00 0.00 1.61 -0.17 35 0 39 0
29JUN27 157.50 C 0.00 0.00 0.00 1.47 -0.12 35 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 1.32 -0.13 35 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 1.18 -0.13 35 0 39 0
29JUN27 165.00 C 0.00 0.00 0.00 1.05 -0.12 35 0 31 0
29JUN27 167.50 C 0.00 0.00 0.00 0.96 -0.08 35 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 0.86 -0.09 35 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 0.77 -0.09 35 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 0.68 -0.09 35 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 0.62 -0.06 35 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 0.56 -0.06 35 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.50 -0.06 35 0 28 0
29JUN27 185.00 C 0.00 0.00 0.00 0.44 -0.06 35 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 0.40 -0.05 35 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.36 -0.04 35 0 35 0
29JUN27 192.50 C 0.00 0.00 0.00 0.33 -0.03 35 0 31 0
29JUN27 195.00 C 0.00 0.00 0.00 0.29 -0.04 35 0 31 0
29JUN27 197.50 C 0.00 0.00 0.00 0.25 -0.04 35 0 30 0
29JUN27 200.00 C 0.00 0.00 0.00 0.23 -0.03 35 0 30 0
29JUN27 205.00 C 0.00 0.00 0.00 0.19 -0.02 35 0 38 0
29JUN27 210.00 C 0.00 0.00 0.00 0.15 -0.03 35 0 89 0
29SEP27 42.00 C 0.00 0.00 0.00 62.03 -2.92 0 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 61.13 -2.86 0 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 60.08 -2.94 0 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 59.18 -2.87 0 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 58.17 -2.92 0 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 57.21 -2.92 0 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 56.25 -2.92 0 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 55.29 -2.93 0 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 54.37 -2.88 0 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 52.01 -2.89 0 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 49.67 -2.88 37 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 47.34 -2.88 39 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 45.04 -2.86 39 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 42.77 -2.84 40 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 40.54 -2.76 39 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 38.32 -2.64 39 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 36.18 -2.49 39 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 34.08 -2.39 38 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 32.05 -2.25 38 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 30.10 -2.16 38 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 28.24 -2.02 38 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 26.42 -1.95 37 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 24.70 -1.86 37 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 23.05 -1.77 37 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 21.59 -1.62 37 0 6 0
29SEP27 92.50 C 0.00 0.00 0.00 20.02 -1.65 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 18.66 -1.51 37 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 17.34 -1.51 36 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 16.15 -1.39 37 0 1 0
29SEP27 102.50 C 14.75 14.75 14.75 15.18 -0.65 37 10 10 +10
29SEP27 105.00 C 0.00 0.00 0.00 14.08 -1.12 37 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 13.02 -1.09 37 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 12.13 -0.96 37 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 11.24 -0.96 36 0 40 0
29SEP27 115.00 C 0.00 0.00 0.00 10.36 -0.95 36 0 20 0
29SEP27 117.50 C 9.42 9.42 9.42 9.64 -0.80 36 2 7 +2
29SEP27 120.00 C 9.21 9.21 9.21 8.94 -0.79 36 1 1 +1
29SEP27 122.50 C 0.00 0.00 0.00 8.24 -0.80 36 0 11 0
29SEP27 125.00 C 0.00 0.00 0.00 7.61 -0.73 36 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 7.07 -0.65 36 0 2 0
29SEP27 130.00 C 0.00 0.00 0.00 6.54 -0.64 36 0 2 0
29SEP27 132.50 C 0.00 0.00 0.00 6.01 -0.64 36 0 0 0
29SEP27 135.00 C 6.00 6.00 6.00 5.56 -0.55 36 2 2 +2
29SEP27 137.50 C 0.00 0.00 0.00 5.16 -0.51 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 4.76 -0.51 36 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 4.36 -0.37 36 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 4.03 -0.31 36 0 3 0
29SEP27 147.50 C 0.00 0.00 0.00 3.74 -0.27 36 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 3.46 -0.27 36 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 3.17 -0.28 36 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 2.91 -0.26 36 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 2.70 -0.20 36 0 3 0
29SEP27 160.00 C 0.00 0.00 0.00 2.50 -0.21 36 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 2.30 -0.21 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 2.10 -0.21 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 1.94 -0.18 36 0 30 0
29SEP27 170.00 C 0.00 0.00 0.00 1.80 -0.15 36 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 1.66 -0.16 36 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 1.53 -0.15 36 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 1.35 -0.20 36 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 1.25 -0.21 36 0 61 0
29SEP27 182.50 C 0.00 0.00 0.00 1.16 -0.18 36 0 8 0
29SEP27 185.00 C 0.00 0.00 0.00 1.07 -0.18 36 0 21 0
29SEP27 187.50 C 0.00 0.00 0.00 0.98 -0.14 36 0 55 0
TOTAL CALL 5,454 123,683 +1,516
25SEP26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 91.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
25SEP26 92.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
25SEP26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
25SEP26 99.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
25SEP26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
25SEP26 101.00 P 0.03 0.03 0.03 0.00 -0.01 0 10 18 +8
25SEP26 102.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 102 0
25SEP26 103.00 P 0.50 0.50 0.02 0.00 -0.07 0 63 67 +25
25SEP26 104.00 P 1.50 1.50 0.44 0.30 +0.11 0 132 0 -170
25SEP26 105.00 P 2.50 2.50 1.50 1.30 +0.83 0 34 0 -165
25SEP26 106.00 P 3.00 3.02 2.95 2.30 +1.37 0 60 0 -88
25SEP26 107.00 P 3.68 3.68 3.68 3.30 +1.70 0 12 0 -37
25SEP26 108.00 P 0.00 0.00 0.00 4.30 +1.81 0 0 0 -15
25SEP26 109.00 P 0.00 0.00 0.00 5.30 +1.88 0 0 0 0
25SEP26 110.00 P 0.00 0.00 0.00 6.30 +1.90 0 1 0 -1
25SEP26 111.00 P 0.00 0.00 0.00 7.30 +1.90 0 0 0 0
25SEP26 112.00 P 0.00 0.00 0.00 8.30 +1.90 0 0 0 0
25SEP26 113.00 P 0.00 0.00 0.00 9.30 +1.90 0 0 0 0
25SEP26 114.00 P 0.00 0.00 0.00 10.30 +1.90 0 0 0 0
25SEP26 115.00 P 0.00 0.00 0.00 11.30 +1.90 0 0 0 0
25SEP26 116.00 P 0.00 0.00 0.00 12.30 +1.90 0 0 0 0
25SEP26 117.00 P 0.00 0.00 0.00 13.30 +1.90 0 0 0 0
25SEP26 118.00 P 0.00 0.00 0.00 14.30 +1.90 0 0 0 0
25SEP26 119.00 P 0.00 0.00 0.00 15.30 +1.90 0 0 0 0
25SEP26 120.00 P 0.00 0.00 0.00 16.30 +1.90 0 0 0 0
25SEP26 121.00 P 0.00 0.00 0.00 17.30 +1.90 0 0 0 0
25SEP26 122.00 P 0.00 0.00 0.00 18.30 +1.90 0 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 19.30 +1.90 0 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 20.30 +1.90 0 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 21.30 +1.90 0 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 22.30 +1.90 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 212 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 198 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 185 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 172 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 160 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 147 0 33 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 136 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 124 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 113 0 168 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 103 0 233 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 83 0 340 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 73 0 326 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 63 0 958 0
29SEP26 90.00 P 0.04 0.04 0.04 0.01 0.00 53 2 3,865 0
29SEP26 92.50 P 0.04 0.04 0.04 0.01 0.00 44 25 1,466 -25
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,622 0
29SEP26 97.50 P 0.14 0.15 0.11 0.02 +0.01 28 657 3,378 -27
29SEP26 100.00 P 0.41 0.45 0.17 0.12 +0.07 26 328 6,821 -306
29SEP26 102.50 P 1.17 1.36 0.70 0.64 +0.38 26 460 1,519 -48
29SEP26 105.00 P 1.80 3.17 1.80 1.95 +0.93 27 345 3,398 -47
29SEP26 107.50 P 5.10 5.11 4.00 4.02 +1.66 31 172 2,770 +65
29SEP26 110.00 P 7.45 8.23 7.45 6.30 +1.85 0 21 6,193 -21
29SEP26 112.50 P 9.90 10.00 9.89 8.80 +1.89 0 19 1,496 -19
29SEP26 115.00 P 12.31 12.40 12.31 11.30 +1.90 0 187 2,121 0
29SEP26 117.50 P 14.16 14.16 14.16 13.84 +1.94 60 50 3,006 -50
29SEP26 120.00 P 0.00 0.00 0.00 16.30 +1.90 0 0 1,576 0
29SEP26 122.50 P 0.00 0.00 0.00 19.36 +2.46 118 0 184 0
29SEP26 125.00 P 21.96 21.96 21.96 21.74 +1.80 122 1 1,846 0
29SEP26 127.50 P 24.50 24.50 24.50 24.51 +2.61 147 2 324 0
29SEP26 130.00 P 0.00 0.00 0.00 26.99 +2.59 156 0 732 0
29SEP26 132.50 P 0.00 0.00 0.00 29.34 +2.44 156 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 32.09 +2.69 180 0 15 0
29SEP26 137.50 P 0.00 0.00 0.00 34.59 +2.69 189 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 36.84 +2.44 182 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 39.66 +2.76 210 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 42.09 +2.69 214 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 44.48 +2.58 216 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 47.09 +2.69 230 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 49.66 +2.76 242 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 52.16 +2.76 250 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 54.59 +2.69 253 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 57.09 +2.69 261 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 59.48 +2.58 259 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 62.09 +2.69 274 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 64.43 +2.53 268 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 66.98 +2.58 278 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 69.48 +2.58 285 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 71.93 +2.53 287 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 74.59 +2.69 305 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 76.98 +2.58 303 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 79.48 +2.58 309 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 82.09 +2.69 323 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 84.47 +2.57 320 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 86.97 +2.57 325 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 89.47 +2.57 331 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 91.97 +2.57 337 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 94.47 +2.57 342 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 96.97 +2.57 347 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 101.97 +2.57 357 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 106.97 +2.57 366 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
02OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 0.06 +0.03 27 0 2 0
02OCT26 98.00 P 0.00 0.00 0.00 0.11 +0.06 27 0 0 0
02OCT26 99.00 P 0.43 0.43 0.43 0.19 +0.10 27 12 12 +10
02OCT26 100.00 P 0.65 0.78 0.65 0.33 +0.17 27 32 34 +14
02OCT26 101.00 P 0.00 0.00 0.00 0.54 +0.27 27 0 5 0
02OCT26 102.00 P 1.40 1.45 1.03 0.83 +0.40 27 123 83 +71
02OCT26 103.00 P 1.84 2.05 1.55 1.22 +0.55 27 31 34 +16
02OCT26 104.00 P 2.41 2.70 1.97 1.71 +0.73 27 31 43 +16
02OCT26 105.00 P 3.00 3.40 3.00 2.32 +0.92 28 14 30 +3
02OCT26 106.00 P 0.00 0.00 0.00 3.02 +1.19 28 0 9 0
02OCT26 107.00 P 0.00 0.00 0.00 3.81 +1.37 29 0 0 0
02OCT26 108.00 P 0.00 0.00 0.00 4.54 +1.42 26 0 0 0
02OCT26 109.00 P 0.00 0.00 0.00 5.43 +1.60 26 0 0 0
02OCT26 110.00 P 0.00 0.00 0.00 6.36 +1.67 26 1 1 +1
02OCT26 111.00 P 0.00 0.00 0.00 7.32 +1.75 26 0 0 0
02OCT26 112.00 P 0.00 0.00 0.00 8.31 +1.82 27 0 0 0
02OCT26 113.00 P 0.00 0.00 0.00 9.30 +1.86 0 0 0 0
02OCT26 114.00 P 0.00 0.00 0.00 10.30 +1.89 0 0 0 0
02OCT26 115.00 P 0.00 0.00 0.00 11.30 +1.90 0 0 0 0
02OCT26 116.00 P 0.00 0.00 0.00 12.30 +1.90 0 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 13.30 +1.90 0 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 14.30 +1.90 0 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 15.30 +1.90 0 0 0 0
02OCT26 120.00 P 0.00 0.00 0.00 16.30 +1.90 0 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 17.82 +2.42 84 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 18.85 +2.45 88 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 19.88 +2.48 92 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 20.91 +2.51 97 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 21.94 +2.00 101 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 22.97 +2.57 105 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 56 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
29OCT26 82.50 P 0.16 0.16 0.15 0.02 +0.01 31 15 28 +15
29OCT26 85.00 P 0.16 0.25 0.16 0.05 +0.02 30 32 76 +32
29OCT26 87.50 P 0.28 0.28 0.28 0.10 +0.03 30 5 144 +5
29OCT26 90.00 P 0.52 0.52 0.52 0.22 +0.06 30 5,111 5,199 +4,927
29OCT26 92.50 P 0.80 0.80 0.80 0.44 +0.13 30 1 238 +1
29OCT26 95.00 P 1.17 1.18 0.96 0.80 +0.21 30 31 333 +2
29OCT26 97.50 P 1.75 1.78 1.51 1.35 +0.34 30 92 768 +16
29OCT26 100.00 P 2.00 2.60 2.00 2.12 +0.50 30 72 839 +48
29OCT26 102.50 P 3.65 3.67 3.50 3.13 +0.76 30 402 1,204 +309
29OCT26 105.00 P 5.06 5.06 5.00 4.39 +0.98 30 107 1,703 +2
29OCT26 107.50 P 0.00 0.00 0.00 5.94 +1.20 30 0 786 0
29OCT26 110.00 P 8.50 8.50 7.80 7.82 +1.49 31 120 967 -96
29OCT26 112.50 P 9.00 9.00 9.00 9.63 +1.55 30 2 396 0
29OCT26 115.00 P 13.01 13.11 13.01 11.76 +1.85 29 200 525 -131
29OCT26 117.50 P 0.00 0.00 0.00 14.03 +1.67 30 0 1,418 0
29OCT26 120.00 P 0.00 0.00 0.00 16.39 +1.76 30 0 1,238 0
29OCT26 122.50 P 0.00 0.00 0.00 19.38 +2.39 44 0 186 0
29OCT26 125.00 P 0.00 0.00 0.00 21.94 +2.00 48 0 90 0
29OCT26 127.50 P 24.35 24.35 24.35 24.51 +2.61 53 2 186 0
29OCT26 130.00 P 0.00 0.00 0.00 27.09 +2.64 58 0 161 0
29OCT26 132.50 P 0.00 0.00 0.00 29.62 +2.72 62 0 35 0
29OCT26 135.00 P 0.00 0.00 0.00 32.15 +2.75 66 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 34.67 +2.77 69 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 37.15 +2.75 72 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 39.66 +2.76 76 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 42.16 +2.76 79 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 44.62 +2.72 81 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 47.12 +2.72 84 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 49.67 +2.77 87 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 52.17 +2.77 90 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 54.61 +2.71 91 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 57.11 +2.71 94 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 59.61 +2.71 96 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 62.15 +2.75 100 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 64.65 +2.75 102 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 67.15 +2.75 104 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 69.65 +2.75 107 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 72.16 +2.76 109 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 74.60 +2.70 110 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 77.17 +2.77 114 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 79.67 +2.77 116 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 82.17 +2.77 119 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 84.67 +2.77 121 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 87.17 +2.77 123 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 89.61 +2.71 123 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 92.00 +2.60 122 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 94.50 +2.60 124 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 97.15 +2.75 130 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 101.99 +2.59 129 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 107.17 +2.77 137 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 49 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 84 0
27NOV26 72.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 19 0
27NOV26 77.50 P 0.00 0.00 0.00 0.10 +0.02 35 0 2 0
27NOV26 80.00 P 0.53 0.53 0.47 0.18 +0.04 35 49 176 +43
27NOV26 82.50 P 0.62 0.62 0.62 0.31 +0.07 35 2 107 +2
27NOV26 85.00 P 0.00 0.00 0.00 0.50 +0.10 35 0 176 0
27NOV26 87.50 P 1.16 1.16 1.16 0.78 +0.15 35 15 35 -15
27NOV26 90.00 P 0.00 0.00 0.00 1.17 +0.22 35 0 234 0
27NOV26 92.50 P 2.10 2.10 2.10 1.68 +0.29 35 1 249 +1
27NOV26 95.00 P 2.66 2.66 2.60 2.33 +0.38 35 31 426 0
27NOV26 97.50 P 3.23 3.23 3.23 3.16 +0.56 35 1 529 0
27NOV26 100.00 P 4.55 4.55 4.15 4.15 +0.74 35 139 393 -15
27NOV26 102.50 P 5.61 5.61 5.61 5.20 +0.82 35 2 1,135 +2
27NOV26 105.00 P 0.00 0.00 0.00 6.47 +0.96 34 0 389 0
27NOV26 107.50 P 0.00 0.00 0.00 7.94 +1.12 35 0 519 0
27NOV26 110.00 P 0.00 0.00 0.00 9.50 +1.17 34 0 2,740 0
27NOV26 112.50 P 11.52 12.05 11.52 11.27 +1.21 34 18 446 +10
27NOV26 115.00 P 0.00 0.00 0.00 13.17 +1.34 34 0 89 0
27NOV26 117.50 P 0.00 0.00 0.00 15.17 +1.42 34 0 113 0
27NOV26 120.00 P 18.50 18.50 18.50 17.26 +1.49 34 2 77 0
27NOV26 122.50 P 0.00 0.00 0.00 20.05 +2.18 40 0 99 0
27NOV26 125.00 P 22.35 22.35 22.35 22.07 +2.13 38 1 918 +1
27NOV26 127.50 P 24.50 24.50 24.50 24.78 +2.51 44 2 334 0
27NOV26 130.00 P 0.00 0.00 0.00 27.09 +2.64 44 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 29.62 +2.58 47 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 32.15 +2.69 50 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 34.67 +2.75 53 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 37.15 +2.75 55 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 39.66 +2.76 57 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 42.16 +2.76 60 0 15 0
27NOV26 147.50 P 0.00 0.00 0.00 44.62 +2.72 61 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 47.12 +2.72 64 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 49.67 +2.77 66 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 52.17 +2.77 69 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 54.61 +2.71 70 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 57.11 +2.71 72 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 59.61 +2.71 73 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 62.16 +2.76 76 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 64.65 +2.75 78 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 67.15 +2.75 79 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 69.65 +2.75 81 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 72.16 +2.76 83 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 74.60 +2.70 84 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 77.17 +2.77 87 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 79.67 +2.77 88 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 82.17 +2.77 90 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 84.67 +2.77 92 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 87.17 +2.77 93 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 89.61 +2.71 94 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 92.00 +2.60 93 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 94.50 +2.60 95 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 97.15 +2.75 99 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 101.99 +2.59 99 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 107.17 +2.77 105 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 59 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 56 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 80 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 265 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 38 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 72 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 328 0
30DEC26 72.50 P 0.00 0.00 0.00 0.10 +0.02 34 0 115 0
30DEC26 75.00 P 0.00 0.00 0.00 0.17 +0.04 34 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.28 +0.07 34 0 199 0
30DEC26 80.00 P 0.00 0.00 0.00 0.43 +0.09 33 0 1,030 0
30DEC26 82.50 P 0.00 0.00 0.00 0.66 +0.14 34 0 186 0
30DEC26 85.00 P 1.27 1.27 1.27 0.96 +0.18 34 1 673 +1
30DEC26 87.50 P 0.00 0.00 0.00 1.35 +0.22 34 0 373 0
30DEC26 90.00 P 2.12 2.13 2.12 1.85 +0.29 34 31 1,518 +1
30DEC26 92.50 P 2.75 2.75 2.75 2.49 +0.38 34 15 1,846 0
30DEC26 95.00 P 3.65 3.65 3.42 3.26 +0.50 34 6 1,520 +6
30DEC26 97.50 P 0.00 0.00 0.00 4.11 +0.60 34 0 1,316 0
30DEC26 100.00 P 5.35 5.35 5.18 5.08 +0.71 34 34 3,083 +34
30DEC26 102.50 P 0.00 0.00 0.00 6.21 +0.82 33 0 3,414 0
30DEC26 105.00 P 0.00 0.00 0.00 7.51 +0.97 33 0 2,272 0
30DEC26 107.50 P 0.00 0.00 0.00 8.94 +1.08 33 0 2,471 0
30DEC26 110.00 P 0.00 0.00 0.00 10.61 +1.29 34 0 3,799 0
30DEC26 112.50 P 0.00 0.00 0.00 12.20 +1.51 33 0 1,532 0
30DEC26 115.00 P 0.00 0.00 0.00 13.98 +1.23 33 0 2,801 0
30DEC26 117.50 P 16.65 16.65 16.65 15.92 +1.37 33 20 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 18.46 +1.97 37 0 1,208 0
30DEC26 122.50 P 0.00 0.00 0.00 20.61 +2.10 37 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 22.85 +2.30 38 0 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 25.14 +2.52 39 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 27.46 +2.47 40 0 1,310 0
30DEC26 132.50 P 0.00 0.00 0.00 29.78 +2.68 41 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 32.15 +2.69 42 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 34.67 +2.63 44 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 37.15 +2.69 46 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 39.66 +2.74 48 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 42.16 +2.76 50 0 16 0
30DEC26 147.50 P 0.00 0.00 0.00 44.62 +2.72 51 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 47.12 +2.72 53 0 152 -3
30DEC26 152.50 P 0.00 0.00 0.00 49.67 +2.77 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 52.17 +2.77 57 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 54.61 +2.71 58 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 57.11 +2.71 60 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 59.61 +2.71 62 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 62.16 +2.76 64 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 64.65 +2.75 65 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 67.15 +2.75 67 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 69.65 +2.75 68 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 72.16 +2.76 70 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 74.60 +2.70 70 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 77.17 +2.77 73 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 79.67 +2.77 74 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 82.17 +2.77 75 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 84.67 +2.77 77 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 87.17 +2.77 78 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 89.61 +2.71 78 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 92.08 +2.68 79 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 94.58 +2.68 81 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 97.15 +2.75 83 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 102.08 +2.68 84 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 107.17 +2.77 88 0 0 0
30MAR27 42.00 P 0.16 0.18 0.16 0.01 0.00 44 5 7 +5
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 129 0
30MAR27 62.50 P 0.00 0.00 0.00 0.13 +0.03 34 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.20 +0.04 34 0 298 0
30MAR27 67.50 P 0.00 0.00 0.00 0.30 +0.06 34 0 106 0
30MAR27 70.00 P 0.00 0.00 0.00 0.43 +0.08 34 0 73 0
30MAR27 72.50 P 0.00 0.00 0.00 0.63 +0.12 34 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.87 +0.14 34 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 1.17 +0.17 34 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.55 +0.21 34 0 4,084 0
30MAR27 82.50 P 0.00 0.00 0.00 2.01 +0.29 34 0 1,557 0
30MAR27 85.00 P 0.00 0.00 0.00 2.53 +0.30 35 0 1,186 0
30MAR27 87.50 P 0.00 0.00 0.00 3.19 +0.40 35 0 61 0
30MAR27 90.00 P 4.21 4.21 4.05 3.91 +0.45 35 6 2,551 0
30MAR27 92.50 P 0.00 0.00 0.00 4.75 +0.55 35 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 5.63 +0.63 35 0 111 0
30MAR27 97.50 P 0.00 0.00 0.00 6.59 +0.72 34 0 722 0
30MAR27 100.00 P 8.01 8.01 8.01 7.65 +0.80 34 1 2,820 +1
30MAR27 102.50 P 0.00 0.00 0.00 8.82 +0.87 34 0 1,079 0
30MAR27 105.00 P 0.00 0.00 0.00 10.09 +0.94 34 0 546 0
30MAR27 107.50 P 0.00 0.00 0.00 11.49 +1.03 34 0 1,090 0
30MAR27 110.00 P 0.00 0.00 0.00 13.06 +1.19 34 0 1,451 0
30MAR27 112.50 P 0.00 0.00 0.00 14.70 +1.29 34 0 77 0
30MAR27 115.00 P 0.00 0.00 0.00 16.82 +1.77 36 0 1,026 0
30MAR27 117.50 P 0.00 0.00 0.00 18.61 +1.82 36 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 20.50 +1.98 36 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 22.47 +2.07 36 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 24.50 +2.17 37 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 26.55 +2.23 37 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 28.68 +2.30 37 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 30.90 +2.42 38 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 32.94 +2.23 37 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 35.35 +2.53 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.63 +2.59 39 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 39.93 +2.63 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 42.26 +2.67 40 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 44.66 +2.76 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 47.12 +2.54 41 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 49.67 +2.67 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 52.17 +2.73 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 54.61 +2.70 45 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 57.11 +2.71 46 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 59.61 +2.71 48 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 62.16 +2.76 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 64.65 +2.75 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 67.15 +2.75 51 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 69.65 +2.75 53 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 72.16 +2.76 54 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 74.60 +2.70 54 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 77.17 +2.77 56 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 79.67 +2.77 57 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 82.17 +2.77 58 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 84.67 +2.77 59 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 87.17 +2.77 60 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 89.61 +2.71 61 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 92.08 +2.68 61 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 94.58 +2.68 62 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 97.15 +2.75 64 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 102.08 +2.68 65 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 107.17 +2.77 67 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 0.02 +0.01 35 0 21 0
29JUN27 45.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 60 0
29JUN27 47.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 126 0
29JUN27 52.50 P 0.00 0.00 0.00 0.13 +0.02 35 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.21 +0.04 35 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.30 +0.05 35 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.44 +0.08 35 0 19 0
29JUN27 62.50 P 0.00 0.00 0.00 0.62 +0.10 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.83 +0.11 35 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 1.12 +0.15 36 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.46 +0.24 35 0 25 0
29JUN27 72.50 P 0.00 0.00 0.00 1.85 +0.26 36 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 2.35 +0.29 36 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.88 +0.30 36 0 15 0
29JUN27 80.00 P 3.90 3.90 3.90 3.55 +0.40 36 2 150 +2
29JUN27 82.50 P 4.48 4.60 4.48 4.23 +0.40 36 65 101 +35
29JUN27 85.00 P 5.19 5.19 5.19 4.98 +0.49 35 19 923 +19
29JUN27 87.50 P 0.00 0.00 0.00 5.76 +0.56 35 0 160 0
29JUN27 90.00 P 0.00 0.00 0.00 6.63 +0.62 35 0 1,144 0
29JUN27 92.50 P 0.00 0.00 0.00 7.59 +0.66 35 0 29 0
29JUN27 95.00 P 0.00 0.00 0.00 8.64 +0.72 34 0 122 0
29JUN27 97.50 P 0.00 0.00 0.00 9.83 +0.76 34 0 96 0
29JUN27 100.00 P 0.00 0.00 0.00 11.04 +0.79 34 0 151 0
29JUN27 102.50 P 12.70 12.70 12.70 12.41 +0.90 34 1 329 +1
29JUN27 105.00 P 0.00 0.00 0.00 13.79 +0.91 34 0 504 0
29JUN27 107.50 P 0.00 0.00 0.00 15.39 +1.13 34 0 33 0
29JUN27 110.00 P 17.30 17.30 17.30 16.92 +1.14 34 20 215 0
29JUN27 112.50 P 0.00 0.00 0.00 18.93 +1.59 35 0 424 0
29JUN27 115.00 P 0.00 0.00 0.00 20.68 +1.75 35 0 308 0
29JUN27 117.50 P 0.00 0.00 0.00 22.45 +1.80 35 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 24.31 +1.88 35 0 269 0
29JUN27 122.50 P 26.00 26.00 26.00 25.56 +1.29 33 2 22 +2
29JUN27 125.00 P 27.93 27.93 27.93 27.34 +1.19 32 1 215 0
29JUN27 127.50 P 0.00 0.00 0.00 30.17 +2.08 35 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 32.22 +2.16 35 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 34.29 +2.20 35 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 36.41 +2.26 35 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 38.56 +2.31 36 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 40.79 +2.41 36 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 42.98 +2.45 36 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 45.21 +2.50 36 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 47.46 +2.54 36 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 49.72 +2.57 36 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 52.00 +2.60 36 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 54.28 +2.61 36 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 56.60 +2.56 36 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 58.92 +2.67 36 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 61.26 +2.69 36 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 63.61 +2.71 36 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 65.99 +2.75 36 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 68.31 +2.72 36 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 70.72 +2.77 36 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 73.11 +2.80 36 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 75.50 +2.81 36 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 77.86 +2.79 36 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 80.25 +2.79 35 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 82.66 +2.81 35 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 85.12 +2.87 36 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 87.53 +2.88 36 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 89.89 +2.84 34 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 92.31 +2.85 34 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 94.77 +1.85 35 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 97.20 +1.85 34 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 102.08 +1.85 34 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 107.17 +2.06 40 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 0.07 +0.01 36 0 5 0
29SEP27 44.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.16 +0.02 36 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.19 +0.02 36 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.23 +0.03 36 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 0.33 +0.04 36 0 2 0
29SEP27 55.00 P 0.00 0.00 0.00 0.47 +0.05 36 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 0.65 +0.08 36 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.86 +0.08 36 0 6 0
29SEP27 62.50 P 1.83 1.83 1.83 1.15 +0.12 36 1 1 +1
29SEP27 65.00 P 2.02 2.02 2.02 1.46 +0.14 36 1 4 +1
29SEP27 67.50 P 0.00 0.00 0.00 1.86 +0.17 36 0 4 0
29SEP27 70.00 P 2.80 2.80 2.76 2.30 +0.21 36 3 4 +3
29SEP27 72.50 P 0.00 0.00 0.00 2.84 +0.25 36 0 0 0
29SEP27 75.00 P 3.70 3.70 3.70 3.41 +0.29 36 1 2 +1
29SEP27 77.50 P 0.00 0.00 0.00 4.10 +0.34 36 0 15 0
29SEP27 80.00 P 4.70 4.70 4.70 4.77 +0.39 36 1 7 +1
29SEP27 82.50 P 0.00 0.00 0.00 5.50 +0.44 36 0 4 0
29SEP27 85.00 P 6.18 6.60 6.18 6.28 +0.55 35 2 19 0
29SEP27 87.50 P 0.00 0.00 0.00 7.13 +0.57 35 0 0 0
29SEP27 90.00 P 8.34 8.40 8.24 8.18 +0.64 35 43 45 +43
29SEP27 92.50 P 9.42 9.43 9.15 9.11 +0.56 35 120 260 +120
29SEP27 95.00 P 10.34 10.69 10.34 10.29 +0.68 35 26 105 +25
29SEP27 97.50 P 0.00 0.00 0.00 11.49 +0.69 35 0 115 0
29SEP27 100.00 P 0.00 0.00 0.00 12.73 +0.73 35 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 14.12 +0.83 35 0 70 0
29SEP27 105.00 P 0.00 0.00 0.00 15.51 +0.84 34 0 42 0
29SEP27 107.50 P 0.00 0.00 0.00 16.94 +0.87 34 0 50 0
29SEP27 110.00 P 18.88 18.88 18.88 18.52 +0.99 34 1 25 +1
29SEP27 112.50 P 0.00 0.00 0.00 20.87 +1.76 36 0 3 0
29SEP27 115.00 P 0.00 0.00 0.00 22.15 +1.46 35 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 23.91 +1.62 35 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 25.73 +1.70 35 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 27.59 +1.81 35 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 29.50 +1.90 35 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 31.45 +1.96 35 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 33.44 +2.02 35 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 35.47 +2.08 35 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 37.53 +2.13 35 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 39.62 +2.18 35 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 41.74 +2.23 35 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 43.89 +2.28 36 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 46.06 +2.31 36 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 48.25 +2.35 36 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 50.49 +2.41 36 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 52.75 +2.47 36 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 54.98 +2.49 36 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 57.27 +2.54 36 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 59.53 +2.54 36 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 61.83 +2.57 36 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 64.14 +2.60 36 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 66.46 +2.62 36 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 68.78 +2.63 36 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 71.14 +2.67 36 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 73.48 +2.68 36 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 75.84 +2.69 36 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 78.20 +2.71 36 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 80.58 +2.73 35 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 82.96 +2.74 35 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 85.35 +2.76 35 0 0 0
TOTAL PUT 9,708 143,897 +4,669
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$ 35.080
29SEP26 23.00 C 0.00 0.00 0.00 12.09 -0.72 140 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.09 -0.72 125 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.09 -0.72 110 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.09 -0.72 97 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 8.09 -0.72 83 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 7.09 -0.72 70 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.09 -0.72 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.09 -0.72 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.09 -0.72 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.09 -0.72 0 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 2.11 -0.72 33 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 1.23 -0.66 35 0 166 0
29SEP26 35.00 C 0.37 0.57 0.37 0.54 -0.55 33 172 585 +5
29SEP26 36.00 C 0.00 0.00 0.00 0.18 -0.32 34 0 267 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 -0.14 36 0 385 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 535 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 430 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 814 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 585 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,857 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 82 0 897 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 89 0 742 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 97 0 326 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 105 0 93 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 112 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 119 0 78 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 126 0 107 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 148 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 163 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 177 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 190 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 203 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 237 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 267 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 285 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 310 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 318 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 11.15 -0.72 44 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.13 -0.79 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.16 -0.77 39 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.10 -0.87 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.14 -0.80 0 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 6.26 -0.78 40 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.35 -0.67 40 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.50 -0.62 40 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 3.70 -0.58 40 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 2.99 -0.52 40 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 2.31 -0.51 39 0 85 0
29OCT26 35.00 C 0.00 0.00 0.00 1.82 -0.47 40 0 238 0
29OCT26 36.00 C 0.00 0.00 0.00 1.34 -0.34 39 0 174 0
29OCT26 37.00 C 0.96 0.96 0.96 0.99 -0.26 39 7 67 +7
29OCT26 38.00 C 0.00 0.00 0.00 0.71 -0.22 39 0 108 0
29OCT26 39.00 C 0.00 0.00 0.00 0.51 -0.17 40 0 189 0
29OCT26 40.00 C 0.39 0.39 0.39 0.36 -0.13 40 3 325 0
29OCT26 41.00 C 0.00 0.00 0.00 0.24 -0.10 40 0 96 0
29OCT26 42.00 C 0.14 0.14 0.14 0.17 -0.07 41 32 138 +32
29OCT26 43.00 C 0.00 0.00 0.00 0.11 -0.05 40 0 132 0
29OCT26 44.00 C 0.00 0.00 0.00 0.07 -0.04 40 0 293 0
29OCT26 45.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 220 0
29OCT26 46.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 404 0
29OCT26 47.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 240 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
27NOV26 25.00 C 0.00 0.00 0.00 10.33 -0.77 49 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.30 -0.85 41 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.38 -0.83 42 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.48 -0.82 42 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.64 -0.77 43 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.83 -0.70 43 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.07 -0.61 43 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 4.37 -0.57 43 0 24 0
27NOV26 33.00 C 0.00 0.00 0.00 3.79 -0.48 44 0 128 0
27NOV26 34.00 C 0.00 0.00 0.00 3.14 -0.50 43 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 2.62 -0.46 42 0 280 0
27NOV26 36.00 C 2.00 2.02 1.98 2.19 -0.39 43 43 169 +13
27NOV26 37.00 C 0.00 0.00 0.00 1.80 -0.34 43 0 86 0
27NOV26 38.00 C 1.25 1.25 1.25 1.47 -0.30 43 15 70 -14
27NOV26 39.00 C 1.01 1.03 1.01 1.18 -0.27 43 30 110 +29
27NOV26 40.00 C 0.00 0.00 0.00 0.95 -0.22 43 0 148 0
27NOV26 41.00 C 0.75 0.76 0.75 0.77 -0.18 43 30 111 0
27NOV26 42.00 C 0.60 0.60 0.60 0.62 -0.15 43 15 165 -15
27NOV26 43.00 C 0.00 0.00 0.00 0.49 -0.12 43 0 189 0
27NOV26 44.00 C 0.00 0.00 0.00 0.39 -0.12 43 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.30 -0.09 43 0 76 0
27NOV26 46.00 C 0.00 0.00 0.00 0.23 -0.08 43 0 133 0
27NOV26 47.00 C 0.00 0.00 0.00 0.18 -0.07 43 0 28 0
27NOV26 48.00 C 0.00 0.00 0.00 0.14 -0.05 43 0 99 0
27NOV26 49.00 C 0.00 0.00 0.00 0.11 -0.04 44 0 4 0
30DEC26 23.00 C 0.00 0.00 0.00 12.44 -0.78 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.41 -0.87 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.48 -0.87 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.58 -0.83 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.70 -0.81 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.86 -0.78 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.05 -0.77 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.28 -0.72 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.58 -0.55 43 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 4.93 -0.52 43 0 145 0
30DEC26 33.00 C 4.07 4.07 4.06 4.31 -0.50 43 54 54 +39
30DEC26 34.00 C 0.00 0.00 0.00 3.81 -0.44 43 0 75 0
30DEC26 35.00 C 2.99 3.30 2.99 3.31 -0.38 43 21 179 +20
30DEC26 36.00 C 0.00 0.00 0.00 2.85 -0.35 43 0 253 0
30DEC26 37.00 C 0.00 0.00 0.00 2.45 -0.31 43 0 220 0
30DEC26 38.00 C 0.00 0.00 0.00 2.09 -0.28 43 0 312 0
30DEC26 39.00 C 0.00 0.00 0.00 1.74 -0.28 42 0 398 0
30DEC26 40.00 C 0.00 0.00 0.00 1.47 -0.26 42 0 726 0
30DEC26 41.00 C 0.00 0.00 0.00 1.25 -0.22 43 0 341 0
30DEC26 42.00 C 0.00 0.00 0.00 1.06 -0.19 43 0 1,160 0
30DEC26 43.00 C 0.00 0.00 0.00 0.89 -0.18 43 0 69 0
30DEC26 44.00 C 0.00 0.00 0.00 0.78 -0.12 44 0 50 0
30DEC26 45.00 C 0.00 0.00 0.00 0.65 -0.10 44 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 0.54 -0.09 43 0 112 0
30DEC26 47.00 C 0.00 0.00 0.00 0.45 -0.09 44 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.37 -0.08 43 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 0.30 -0.07 43 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.25 -0.06 43 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.15 -0.04 43 0 287 0
30DEC26 55.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 0.00 45 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.91 -0.84 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.04 -0.83 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.19 -0.82 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.38 -0.80 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.60 -0.78 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.85 -0.75 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.16 -0.71 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.46 -0.70 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.83 -0.66 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.18 -0.59 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.63 -0.63 43 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 5.27 -0.36 45 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.79 -0.35 45 0 45 0
30MAR27 36.00 C 0.00 0.00 0.00 4.28 -0.39 44 0 45 0
30MAR27 37.00 C 0.00 0.00 0.00 3.93 -0.31 45 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 3.50 -0.34 44 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 3.16 -0.31 44 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 2.89 -0.25 44 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 2.57 -0.30 44 0 75 0
30MAR27 42.00 C 0.00 0.00 0.00 2.28 -0.33 44 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 2.05 -0.25 44 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 1.82 -0.26 43 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 1.63 -0.24 43 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 1.46 -0.22 44 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 1.30 -0.21 43 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.16 -0.20 43 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.04 -0.21 44 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.93 -0.16 44 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 0.69 -0.13 43 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.53 -0.11 44 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.40 -0.08 44 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.29 -0.07 44 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.22 -0.05 44 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.16 -0.04 44 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 -0.03 44 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 -0.03 44 0 42 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 -0.02 44 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 13.28 -0.65 44 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 12.77 -0.35 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.01 -0.68 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.24 -0.65 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.51 -0.65 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.80 -0.63 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.11 -0.65 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.49 -0.66 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.90 -0.63 45 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 7.33 -0.56 45 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 6.80 -0.54 45 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 6.36 -0.48 45 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 5.88 -0.47 45 0 115 0
29JUN27 36.00 C 0.00 0.00 0.00 5.44 -0.45 45 0 160 0
29JUN27 37.00 C 0.00 0.00 0.00 5.03 -0.42 45 0 76 0
29JUN27 38.00 C 0.00 0.00 0.00 4.65 -0.40 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.29 -0.38 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.96 -0.36 44 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 3.66 -0.34 44 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 3.38 -0.32 44 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.12 -0.30 44 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 2.89 -0.28 44 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.62 -0.25 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.42 -0.23 44 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.22 -0.22 44 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 2.05 -0.20 44 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 1.89 -0.19 44 0 100 0
29SEP27 25.00 C 0.00 0.00 0.00 12.35 -0.60 44 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 11.66 -0.59 44 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.00 -0.58 44 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.37 -0.56 44 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.77 -0.54 44 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.20 -0.52 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.88 -0.28 46 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.37 -0.26 46 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.85 -0.27 46 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.37 -0.45 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.91 -0.49 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.48 -0.46 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.09 -0.45 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.70 -0.42 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.32 -0.42 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.98 -0.40 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.70 -0.35 45 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.41 -0.34 45 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.11 -0.35 45 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.85 -0.34 45 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.55 -0.38 44 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 3.32 -0.26 44 0 20 0
TOTAL CALL 422 25,248 +116
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 85 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 112 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 275 0
29SEP26 33.00 P 0.13 0.13 0.13 0.03 +0.01 36 30 505 +30
29SEP26 34.00 P 0.36 0.37 0.16 0.14 +0.06 35 98 888 -10
29SEP26 35.00 P 0.64 0.64 0.64 0.48 +0.19 35 10 876 -10
29SEP26 36.00 P 0.00 0.00 0.00 1.13 +0.40 37 0 809 0
29SEP26 37.00 P 0.00 0.00 0.00 2.01 +0.62 43 0 1,943 0
29SEP26 38.00 P 3.48 3.48 3.46 2.92 +0.67 0 240 365 -97
29SEP26 39.00 P 4.50 4.52 4.46 4.00 +0.77 69 300 1,733 -300
29SEP26 40.00 P 0.00 0.00 0.00 4.92 +0.72 0 0 101 -361
29SEP26 41.00 P 0.00 0.00 0.00 5.92 +0.72 0 0 76 0
29SEP26 42.00 P 0.00 0.00 0.00 6.92 +0.72 0 1 129 0
29SEP26 43.00 P 0.00 0.00 0.00 7.92 +0.72 0 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 8.92 +0.72 0 0 0 -15
29SEP26 45.00 P 0.00 0.00 0.00 9.92 +0.72 0 0 250 0
29SEP26 46.00 P 0.00 0.00 0.00 10.92 +0.72 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.92 +0.72 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.07 +0.87 181 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.92 +0.72 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.01 +0.81 183 0 550 0
29SEP26 52.50 P 0.00 0.00 0.00 17.49 +0.75 195 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.03 +0.83 228 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.52 +0.67 242 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.92 +0.72 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.42 +0.72 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.02 +0.77 291 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.51 +0.67 300 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.92 +0.72 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.42 +0.72 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.92 +0.72 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.42 +0.72 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.92 +0.72 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.42 +0.72 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.05 +0.85 402 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.51 +0.81 396 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.02 +0.82 411 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 57.42 +0.72 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.11 +0.04 41 0 91 0
29OCT26 30.00 P 0.00 0.00 0.00 0.20 +0.07 41 0 154 0
29OCT26 31.00 P 0.45 0.45 0.45 0.34 +0.10 41 1 180 0
29OCT26 32.00 P 0.59 0.59 0.59 0.55 +0.14 41 1 294 0
29OCT26 33.00 P 0.00 0.00 0.00 0.84 +0.23 41 0 348 0
29OCT26 34.00 P 1.20 1.20 1.20 1.21 +0.25 41 2 481 +2
29OCT26 35.00 P 1.75 1.75 1.75 1.64 +0.28 40 10 282 +10
29OCT26 36.00 P 0.00 0.00 0.00 2.24 +0.39 41 0 149 0
29OCT26 37.00 P 0.00 0.00 0.00 2.85 +0.48 40 0 239 0
29OCT26 38.00 P 0.00 0.00 0.00 3.57 +0.51 40 0 166 0
29OCT26 39.00 P 0.00 0.00 0.00 4.36 +0.56 40 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 5.20 +0.60 40 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 6.09 +0.64 40 0 286 0
29OCT26 42.00 P 0.00 0.00 0.00 7.16 +0.79 48 1 30 0
29OCT26 43.00 P 0.00 0.00 0.00 8.11 +0.81 50 0 24 0
29OCT26 44.00 P 0.00 0.00 0.00 9.00 +0.78 47 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.92 +0.71 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.92 +0.72 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.92 +0.72 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 13.07 +0.87 66 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.92 +0.72 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.18 +0.03 44 0 15 0
27NOV26 28.00 P 0.43 0.43 0.43 0.28 +0.05 43 34 109 +34
27NOV26 29.00 P 0.53 0.53 0.53 0.42 +0.06 43 15 100 +15
27NOV26 30.00 P 0.00 0.00 0.00 0.61 +0.09 43 0 121 0
27NOV26 31.00 P 0.00 0.00 0.00 0.86 +0.13 44 0 93 0
27NOV26 32.00 P 1.22 1.22 1.22 1.17 +0.17 44 15 261 0
27NOV26 33.00 P 1.73 1.73 1.53 1.54 +0.21 44 32 92 +17
27NOV26 34.00 P 2.20 2.20 1.95 1.92 +0.22 43 37 89 -11
27NOV26 35.00 P 0.00 0.00 0.00 2.38 +0.25 43 0 166 0
27NOV26 36.00 P 3.30 3.30 3.30 2.92 +0.29 42 1 364 0
27NOV26 37.00 P 3.55 3.55 3.55 3.61 +0.42 44 15 292 +15
27NOV26 38.00 P 0.00 0.00 0.00 4.23 +0.40 43 0 171 0
27NOV26 39.00 P 0.00 0.00 0.00 4.95 +0.44 43 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 5.72 +0.49 43 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 6.53 +0.52 43 0 368 0
27NOV26 42.00 P 0.00 0.00 0.00 7.48 +0.68 46 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 8.37 +0.72 47 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 9.27 +0.77 47 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.20 +0.79 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.14 +0.83 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.10 +0.85 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.07 +0.86 51 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.93 +0.71 43 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.18 +0.04 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.27 +0.05 43 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.39 +0.07 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.55 +0.09 44 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 0.75 +0.11 44 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 1.01 +0.16 44 0 88 0
30DEC26 31.00 P 1.34 1.34 1.34 1.30 +0.17 44 15 224 0
30DEC26 32.00 P 0.00 0.00 0.00 1.65 +0.20 44 0 135 0
30DEC26 33.00 P 0.00 0.00 0.00 2.00 +0.18 43 0 112 0
30DEC26 34.00 P 2.67 2.67 2.67 2.43 +0.22 43 15 86 +15
30DEC26 35.00 P 0.00 0.00 0.00 2.92 +0.25 43 0 120 0
30DEC26 36.00 P 0.00 0.00 0.00 3.45 +0.28 42 0 738 0
30DEC26 37.00 P 0.00 0.00 0.00 4.13 +0.41 43 0 1,037 0
30DEC26 38.00 P 0.00 0.00 0.00 4.75 +0.41 43 0 587 0
30DEC26 39.00 P 0.00 0.00 0.00 5.45 +0.46 43 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 6.21 +0.53 44 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 6.99 +0.58 44 0 44 0
30DEC26 42.00 P 0.00 0.00 0.00 7.84 +0.66 45 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 8.68 +0.68 45 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 9.54 +0.73 45 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.38 +0.72 45 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 11.32 +0.78 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.24 +0.80 46 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 13.18 +0.82 47 0 122 0
30DEC26 49.00 P 0.00 0.00 0.00 14.13 +0.83 47 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 15.02 +0.78 45 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 17.49 +0.75 48 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 20.03 +0.83 55 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.52 +0.67 59 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.92 +0.72 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.42 +0.72 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.02 +0.77 70 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.51 +0.67 73 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.92 +0.72 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.42 +0.72 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.92 +0.72 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.42 +0.72 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.92 +0.72 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.42 +0.72 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.05 +0.85 96 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.51 +0.81 96 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.02 +0.82 99 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.42 +0.72 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.34 +0.04 44 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 0.46 +0.04 44 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.62 +0.05 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.81 +0.08 44 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.99 +0.04 43 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.29 +0.11 44 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.57 +0.11 44 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 1.93 +0.15 44 0 41 0
30MAR27 31.00 P 0.00 0.00 0.00 2.29 +0.17 44 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.71 +0.24 44 0 210 0
30MAR27 33.00 P 0.00 0.00 0.00 3.07 +0.19 43 0 510 0
30MAR27 34.00 P 3.80 3.80 3.80 3.60 +0.29 44 1 60 0
30MAR27 35.00 P 0.00 0.00 0.00 4.04 +0.25 43 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 4.59 +0.24 43 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 5.24 +0.41 44 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 5.84 +0.41 43 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.53 +0.46 44 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 7.23 +0.50 44 0 710 0
30MAR27 41.00 P 0.00 0.00 0.00 7.96 +0.53 44 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.70 +0.56 44 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.51 +0.60 44 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 10.30 +0.66 44 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 11.11 +0.68 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.95 +0.63 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.80 +0.64 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.66 +0.68 45 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 14.54 +0.69 45 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 15.45 +0.75 45 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 17.73 +0.79 45 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 20.11 +0.82 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.52 +0.67 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.92 +0.63 0 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 27.42 +0.72 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.02 +0.77 55 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.51 +0.67 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.92 +0.72 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.42 +0.72 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.92 +0.72 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.42 +0.72 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 44.92 +0.72 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.70 +0.07 44 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.89 +0.09 45 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 1.11 +0.10 45 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 1.36 +0.12 45 0 3 0
29JUN27 27.00 P 0.00 0.00 0.00 1.65 +0.14 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.96 +0.16 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.32 +0.18 45 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.67 +0.19 45 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.07 +0.22 44 0 28 0
29JUN27 32.00 P 0.00 0.00 0.00 3.48 +0.24 44 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.93 +0.27 44 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.40 +0.28 44 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.92 +0.30 44 0 116 0
29JUN27 36.00 P 0.00 0.00 0.00 5.47 +0.33 43 0 209 0
29JUN27 37.00 P 0.00 0.00 0.00 6.05 +0.35 43 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 6.67 +0.39 43 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.31 +0.40 43 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 8.05 +0.50 44 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 8.76 +0.55 44 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 9.48 +0.55 44 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 10.22 +0.55 44 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.98 +0.56 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.76 +0.55 44 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 12.57 +0.64 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.37 +0.65 44 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 14.19 +0.61 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.03 +0.65 44 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.59 +0.18 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 1.89 +0.19 45 0 6 0
29SEP27 27.00 P 0.00 0.00 0.00 2.14 +0.15 44 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.54 +0.21 45 0 0 0
29SEP27 29.00 P 3.07 3.07 3.07 2.89 +0.20 45 1 16 +1
29SEP27 30.00 P 0.00 0.00 0.00 3.28 +0.24 44 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 3.68 +0.22 44 0 30 0
29SEP27 32.00 P 0.00 0.00 0.00 4.10 +0.24 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.57 +0.27 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.07 +0.27 44 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.59 +0.29 44 0 2 0
29SEP27 36.00 P 0.00 0.00 0.00 6.13 +0.29 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.74 +0.35 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.33 +0.35 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.97 +0.40 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.70 +0.44 44 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.39 +0.45 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.10 +0.53 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.83 +0.56 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.52 +0.47 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.28 +0.48 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.06 +0.49 44 0 0 0
TOTAL PUT 875 27,913 -665
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$ 32.940
29SEP26 16.00 C 0.00 0.00 0.00 16.95 -0.06 247 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 16.45 -0.06 236 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 15.95 -0.06 226 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.45 -0.06 216 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.95 -0.06 206 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.45 -0.06 197 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.95 -0.06 187 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.45 -0.06 178 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.95 -0.06 169 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 11.94 -0.07 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.94 -0.07 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.94 -0.07 0 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 8.95 -0.06 106 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 7.95 -0.06 92 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.95 -0.06 78 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 5.95 -0.06 65 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 4.95 -0.06 52 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 3.95 -0.07 39 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 2.96 -0.07 43 0 146 0
29SEP26 31.00 C 0.00 0.00 0.00 2.01 -0.09 43 0 58 0
29SEP26 32.00 C 0.00 0.00 0.00 1.18 -0.12 43 0 350 0
29SEP26 33.00 C 0.45 0.57 0.43 0.57 -0.10 43 21 246 +6
29SEP26 34.00 C 0.00 0.00 0.00 0.22 -0.09 43 0 459 0
29SEP26 35.00 C 0.07 0.07 0.07 0.07 -0.05 44 15 1,096 0
29SEP26 36.00 C 0.04 0.05 0.04 0.02 -0.02 45 12 294 +5
29SEP26 37.00 C 0.03 0.03 0.03 0.01 0.00 51 1 577 -1
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 635 0
29SEP26 39.00 C 0.02 0.02 0.02 0.01 0.00 70 1 268 -1
29SEP26 40.00 C 0.02 0.02 0.02 0.01 0.00 79 5 429 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 88 0 543 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,689 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 104 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 112 0 233 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 119 0 543 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 126 0 164 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 133 0 117 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 140 0 127 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 147 0 95 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 154 0 584 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 169 0 109 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 184 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 198 0 13 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 211 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 223 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 235 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 246 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 257 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 268 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 278 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 287 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 305 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 314 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 330 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 11.95 -0.06 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.96 -0.05 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.04 +0.01 57 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.06 0.00 55 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 8.09 -0.01 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.14 -0.01 51 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.17 -0.09 46 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.29 -0.10 47 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.47 -0.10 47 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 3.71 -0.22 47 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 3.02 -0.08 47 0 125 0
29OCT26 32.00 C 0.00 0.00 0.00 2.50 +0.03 49 0 128 0
29OCT26 33.00 C 1.96 1.96 1.96 1.92 -0.10 47 1 46 +1
29OCT26 34.00 C 0.00 0.00 0.00 1.49 -0.05 47 0 135 0
29OCT26 35.00 C 1.16 1.16 1.16 1.15 -0.04 47 2 146 +2
29OCT26 36.00 C 0.77 0.77 0.77 0.87 -0.04 48 4 187 0
29OCT26 37.00 C 0.64 0.64 0.64 0.64 -0.06 47 1 330 0
29OCT26 38.00 C 0.45 0.51 0.45 0.46 -0.07 47 4 158 +1
29OCT26 39.00 C 0.00 0.00 0.00 0.33 -0.06 47 0 157 0
29OCT26 40.00 C 0.29 0.29 0.29 0.23 -0.05 47 5 241 -5
29OCT26 41.00 C 0.23 0.23 0.23 0.16 -0.04 47 1 93 +1
29OCT26 42.00 C 0.17 0.17 0.17 0.11 -0.03 47 3 145 -1
29OCT26 43.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 91 0
29OCT26 44.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 57 0
29OCT26 45.00 C 0.09 0.09 0.09 0.04 -0.01 48 9 66 -2
29OCT26 46.00 C 0.00 0.00 0.00 0.03 0.00 49 0 57 0
29OCT26 47.00 C 0.00 0.00 0.00 0.02 0.00 49 0 21 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 41 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 66 0
27NOV26 24.00 C 0.00 0.00 0.00 9.10 -0.09 38 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.27 -0.01 47 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 7.31 -0.12 44 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.50 +0.04 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.79 +0.04 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.06 -0.09 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.38 -0.21 48 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 3.77 -0.03 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.15 -0.10 47 0 11 0
27NOV26 33.00 C 2.50 2.50 2.50 2.71 -0.07 48 3 109 +3
27NOV26 34.00 C 0.00 0.00 0.00 2.29 -0.01 49 0 112 0
27NOV26 35.00 C 1.83 1.83 1.83 1.94 -0.04 49 1 49 +1
27NOV26 36.00 C 1.48 1.48 1.48 1.62 -0.03 49 1 43 -1
27NOV26 37.00 C 0.00 0.00 0.00 1.34 -0.03 49 0 95 0
27NOV26 38.00 C 0.00 0.00 0.00 1.09 -0.05 49 0 210 0
27NOV26 39.00 C 0.86 0.86 0.86 0.89 -0.03 49 5 154 +5
27NOV26 40.00 C 0.70 0.70 0.70 0.72 -0.05 49 2 227 0
27NOV26 41.00 C 0.00 0.00 0.00 0.58 -0.05 49 0 116 0
27NOV26 42.00 C 0.46 0.46 0.46 0.46 -0.05 49 4 109 0
27NOV26 43.00 C 0.35 0.41 0.35 0.37 -0.04 49 3 55 +3
27NOV26 44.00 C 0.00 0.00 0.00 0.29 -0.03 49 0 81 0
27NOV26 45.00 C 0.00 0.00 0.00 0.23 -0.03 49 0 80 0
27NOV26 46.00 C 0.00 0.00 0.00 0.18 -0.02 49 0 25 0
27NOV26 47.00 C 0.00 0.00 0.00 0.14 -0.02 49 0 112 0
27NOV26 48.00 C 0.20 0.20 0.20 0.11 -0.02 49 2 4 0
27NOV26 49.00 C 0.00 0.00 0.00 0.09 -0.01 49 0 115 0
30DEC26 21.00 C 0.00 0.00 0.00 12.06 -0.09 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.14 -0.07 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.25 -0.04 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.34 -0.04 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.50 -0.02 45 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 7.65 -0.06 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.87 -0.05 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.17 -0.09 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.39 -0.08 44 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 4.78 -0.08 45 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 4.33 -0.04 47 0 47 0
30DEC26 32.00 C 0.00 0.00 0.00 3.78 -0.06 47 0 48 0
30DEC26 33.00 C 0.00 0.00 0.00 3.32 -0.05 48 0 100 0
30DEC26 34.00 C 0.00 0.00 0.00 2.92 -0.05 48 0 17 0
30DEC26 35.00 C 0.00 0.00 0.00 2.53 -0.06 48 0 936 0
30DEC26 36.00 C 0.00 0.00 0.00 2.20 -0.06 48 0 257 0
30DEC26 37.00 C 0.00 0.00 0.00 1.91 -0.05 48 0 78 0
30DEC26 38.00 C 0.00 0.00 0.00 1.64 -0.06 48 0 214 0
30DEC26 39.00 C 0.00 0.00 0.00 1.40 -0.06 48 0 49 0
30DEC26 40.00 C 0.00 0.00 0.00 1.19 -0.06 48 0 437 0
30DEC26 41.00 C 0.00 0.00 0.00 1.01 -0.05 48 0 138 0
30DEC26 42.00 C 0.00 0.00 0.00 0.86 -0.04 48 0 114 0
30DEC26 43.00 C 0.73 0.81 0.71 0.72 -0.04 48 18 47 +8
30DEC26 44.00 C 0.00 0.00 0.00 0.61 -0.03 48 0 159 0
30DEC26 45.00 C 0.00 0.00 0.00 0.51 -0.03 48 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 0.43 -0.03 48 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 0.36 -0.02 48 0 82 0
30DEC26 48.00 C 0.00 0.00 0.00 0.30 -0.02 48 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.25 -0.02 48 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.21 -0.02 48 0 1,118 0
30DEC26 52.50 C 0.00 0.00 0.00 0.13 -0.01 48 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 153 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 98 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 109 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 113 0
30MAR27 21.00 C 0.00 0.00 0.00 12.53 -0.06 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.66 -0.08 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.84 -0.06 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.05 -0.06 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.30 -0.05 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.58 -0.04 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.91 -0.11 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.26 -0.11 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.66 -0.11 47 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 6.13 -0.08 47 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 5.71 +0.02 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.17 -0.05 48 0 140 0
30MAR27 33.00 C 0.00 0.00 0.00 4.73 -0.05 48 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 4.33 -0.05 48 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 3.96 -0.05 49 0 56 0
30MAR27 36.00 C 0.00 0.00 0.00 3.62 -0.05 49 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.30 -0.05 49 0 66 0
30MAR27 38.00 C 3.00 3.00 3.00 2.99 -0.06 49 1 1,026 +1
30MAR27 39.00 C 0.00 0.00 0.00 2.70 -0.06 49 0 15 0
30MAR27 40.00 C 2.50 2.50 2.50 2.38 -0.12 48 1 18 0
30MAR27 41.00 C 2.26 2.26 2.26 2.21 -0.05 49 1 9 0
30MAR27 42.00 C 2.04 2.04 2.04 1.99 -0.05 49 2 4 0
30MAR27 43.00 C 0.00 0.00 0.00 1.79 -0.05 48 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 1.62 -0.04 48 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 1.46 -0.04 48 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 1.31 -0.04 48 0 89 0
30MAR27 47.00 C 0.00 0.00 0.00 1.18 -0.04 48 0 90 0
30MAR27 48.00 C 0.00 0.00 0.00 1.06 -0.03 48 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 0.92 -0.04 48 0 71 0
30MAR27 50.00 C 0.00 0.00 0.00 0.83 -0.03 48 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.63 -0.05 48 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.50 -0.02 48 0 57 0
30MAR27 57.50 C 0.00 0.00 0.00 0.38 -0.02 48 0 33 0
30MAR27 60.00 C 0.00 0.00 0.00 0.29 -0.01 48 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.22 -0.01 48 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 13.02 -0.06 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.22 -0.06 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.47 -0.05 51 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 10.74 -0.04 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.04 -0.04 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.38 -0.12 51 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 8.76 -0.11 51 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 8.19 -0.05 51 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 7.62 -0.10 51 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 7.10 -0.08 51 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 6.58 -0.08 51 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 6.10 -0.08 51 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.64 -0.08 51 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 5.22 -0.08 51 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 4.84 -0.07 50 0 27 0
29JUN27 36.00 C 0.00 0.00 0.00 4.47 -0.07 50 0 17 0
29JUN27 37.00 C 0.00 0.00 0.00 4.12 -0.08 50 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 3.81 -0.07 50 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 3.52 -0.07 50 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 3.25 -0.07 50 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.99 -0.07 50 0 115 0
29JUN27 42.00 C 0.00 0.00 0.00 2.76 -0.06 50 0 34 0
29JUN27 43.00 C 0.00 0.00 0.00 2.55 -0.06 50 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 2.34 -0.07 50 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.16 -0.06 50 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.00 -0.05 50 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 1.84 -0.06 50 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 1.69 -0.05 50 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 1.56 -0.05 50 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 1.45 -0.04 50 0 27 0
29SEP27 24.00 C 0.00 0.00 0.00 11.06 -0.04 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.59 +0.06 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.81 -0.10 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.24 -0.06 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.69 -0.06 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.19 -0.09 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.72 -0.01 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.24 -0.06 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.80 -0.05 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.38 -0.06 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.98 -0.05 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.59 -0.05 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.27 -0.05 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.94 -0.05 51 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.61 -0.05 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.33 -0.05 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.08 -0.04 51 0 31 0
29SEP27 41.00 C 0.00 0.00 0.00 3.82 -0.04 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.57 -0.04 51 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 3.36 -0.03 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.16 -0.04 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.97 -0.04 51 0 30 0
29SEP27 46.00 C 0.00 0.00 0.00 2.78 -0.04 51 0 3 0
29SEP27 47.00 C 0.00 0.00 0.00 2.59 -0.04 51 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 2.45 -0.03 51 0 30 0
TOTAL CALL 129 24,828 +26
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 268 0 132 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 247 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 227 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 208 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 190 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 157 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 142 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 126 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 111 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 97 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 67 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 217 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 210 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 456 0
29SEP26 31.00 P 0.08 0.08 0.08 0.06 -0.03 43 20 435 -20
29SEP26 32.00 P 0.48 0.48 0.30 0.23 -0.06 43 73 1,224 0
29SEP26 33.00 P 1.00 1.07 0.59 0.60 -0.09 41 71 711 -58
29SEP26 34.00 P 1.80 1.80 1.25 1.24 -0.09 40 17 310 -5
29SEP26 35.00 P 2.44 2.44 2.44 2.11 -0.04 42 1 1,252 -1
29SEP26 36.00 P 3.52 3.52 3.09 3.07 +0.02 43 16 319 -2
29SEP26 37.00 P 0.00 0.00 0.00 4.06 +0.06 0 0 715 0
29SEP26 38.00 P 0.00 0.00 0.00 5.21 +0.21 101 0 239 -35
29SEP26 39.00 P 0.00 0.00 0.00 6.06 +0.06 0 0 302 0
29SEP26 40.00 P 0.00 0.00 0.00 7.06 +0.01 0 0 22 -71
29SEP26 41.00 P 0.00 0.00 0.00 8.06 -0.01 0 0 23 -87
29SEP26 42.00 P 0.00 0.00 0.00 9.06 -0.02 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.06 -0.02 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.06 -0.02 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.06 -0.01 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.06 -0.01 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.06 +0.01 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.06 +0.01 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.06 +0.06 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.06 -0.01 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.56 -0.01 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.06 -0.01 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.56 -0.01 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.06 -0.01 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.56 -0.01 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.06 0.00 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.56 +0.03 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.06 +0.03 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 39.56 +0.03 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 42.06 +0.03 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 44.56 -0.01 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 47.06 -0.01 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.56 -0.01 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 52.06 -0.01 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 54.56 +0.01 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 57.06 +0.02 0 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 54 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 0.00 47 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 173 0
29OCT26 26.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 41 0
29OCT26 27.00 P 0.00 0.00 0.00 0.16 -0.03 47 0 93 0
29OCT26 28.00 P 0.00 0.00 0.00 0.28 -0.03 47 0 158 0
29OCT26 29.00 P 0.55 0.55 0.55 0.46 -0.03 47 4 198 0
29OCT26 30.00 P 0.00 0.00 0.00 0.69 -0.03 47 0 124 0
29OCT26 31.00 P 1.07 1.07 1.07 1.02 -0.02 47 1 190 0
29OCT26 32.00 P 1.60 1.60 1.50 1.41 -0.03 47 15 78 +15
29OCT26 33.00 P 1.95 1.95 1.87 1.87 -0.06 46 11 190 -11
29OCT26 34.00 P 2.71 2.71 2.45 2.52 +0.05 49 25 307 -5
29OCT26 35.00 P 0.00 0.00 0.00 3.10 -0.02 47 0 159 0
29OCT26 36.00 P 3.82 3.82 3.82 3.70 -0.14 43 2 353 +2
29OCT26 37.00 P 0.00 0.00 0.00 4.59 -0.02 47 0 197 0
29OCT26 38.00 P 0.00 0.00 0.00 5.42 -0.01 47 0 116 0
29OCT26 39.00 P 0.00 0.00 0.00 6.30 -0.17 47 0 129 0
29OCT26 40.00 P 0.00 0.00 0.00 7.31 +0.03 52 0 16 0
29OCT26 41.00 P 0.00 0.00 0.00 8.25 +0.05 53 0 50 0
29OCT26 42.00 P 0.00 0.00 0.00 9.21 +0.03 55 0 55 0
29OCT26 43.00 P 0.00 0.00 0.00 10.08 -0.05 47 0 30 0
29OCT26 44.00 P 0.00 0.00 0.00 11.07 -0.02 48 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.06 -0.04 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.06 -0.02 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.06 -0.02 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.06 -0.02 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 16.06 -0.01 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.23 -0.01 49 0 26 0
27NOV26 26.00 P 0.00 0.00 0.00 0.35 -0.02 49 0 36 0
27NOV26 27.00 P 0.00 0.00 0.00 0.51 -0.01 49 0 4 0
27NOV26 28.00 P 0.00 0.00 0.00 0.71 0.00 49 0 31 0
27NOV26 29.00 P 0.00 0.00 0.00 0.96 -0.03 48 0 29 0
27NOV26 30.00 P 0.00 0.00 0.00 1.28 -0.01 48 0 81 0
27NOV26 31.00 P 1.85 1.85 1.85 1.66 -0.02 48 1 106 0
27NOV26 32.00 P 0.00 0.00 0.00 2.11 -0.02 48 0 65 0
27NOV26 33.00 P 0.00 0.00 0.00 2.63 -0.02 49 0 119 0
27NOV26 34.00 P 0.00 0.00 0.00 3.18 -0.02 48 0 181 0
27NOV26 35.00 P 0.00 0.00 0.00 3.81 0.00 48 0 246 0
27NOV26 36.00 P 0.00 0.00 0.00 4.47 -0.02 48 0 126 0
27NOV26 37.00 P 0.00 0.00 0.00 5.19 -0.16 48 0 145 0
27NOV26 38.00 P 0.00 0.00 0.00 6.08 -0.04 51 0 169 0
27NOV26 39.00 P 0.00 0.00 0.00 6.89 -0.04 51 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 7.74 -0.05 52 0 290 0
27NOV26 41.00 P 0.00 0.00 0.00 8.62 -0.03 53 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 9.49 -0.04 53 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 10.42 +0.05 54 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 11.33 -0.01 54 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 12.27 +0.03 54 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 13.21 -0.01 54 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.17 -0.06 54 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 15.15 -0.02 56 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 16.14 0.00 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.13 -0.01 48 0 277 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 -0.01 48 0 33 0
30DEC26 24.00 P 0.00 0.00 0.00 0.32 -0.01 48 0 241 0
30DEC26 25.00 P 0.00 0.00 0.00 0.45 -0.02 48 0 592 0
30DEC26 26.00 P 0.00 0.00 0.00 0.60 -0.01 47 0 197 0
30DEC26 27.00 P 0.00 0.00 0.00 0.80 -0.02 47 0 162 0
30DEC26 28.00 P 0.00 0.00 0.00 1.06 -0.03 47 0 213 0
30DEC26 29.00 P 0.00 0.00 0.00 1.36 -0.03 47 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 1.73 -0.02 47 0 112 0
30DEC26 31.00 P 0.00 0.00 0.00 2.24 +0.06 49 0 306 0
30DEC26 32.00 P 0.00 0.00 0.00 2.64 -0.02 48 0 175 0
30DEC26 33.00 P 0.00 0.00 0.00 3.15 -0.04 48 0 82 0
30DEC26 34.00 P 0.00 0.00 0.00 3.73 -0.03 48 0 468 0
30DEC26 35.00 P 0.00 0.00 0.00 4.43 -0.03 49 0 484 0
30DEC26 36.00 P 0.00 0.00 0.00 5.13 0.00 50 0 192 0
30DEC26 37.00 P 0.00 0.00 0.00 5.80 -0.04 50 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 6.56 -0.01 50 0 75 0
30DEC26 39.00 P 0.00 0.00 0.00 7.33 -0.04 50 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 8.16 0.00 51 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 9.01 +0.05 52 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 9.86 -0.01 52 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 10.70 -0.05 52 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 11.60 -0.02 52 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 12.53 -0.01 53 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 13.44 -0.02 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.39 0.00 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.31 -0.06 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.26 -0.06 54 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 17.22 -0.06 54 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 19.65 -0.03 56 0 1,196 0
30DEC26 55.00 P 0.00 0.00 0.00 22.13 -0.03 59 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 24.63 -0.03 63 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 27.13 -0.03 67 0 41 0
30DEC26 62.50 P 0.00 0.00 0.00 29.62 -0.04 70 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.12 -0.04 74 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.62 -0.04 77 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.13 -0.02 81 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.63 -0.02 84 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.13 -0.02 87 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.38 -0.01 48 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 0.51 -0.01 48 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.65 -0.01 48 0 55 0
30MAR27 24.00 P 0.00 0.00 0.00 0.88 +0.01 48 0 70 0
30MAR27 25.00 P 0.00 0.00 0.00 1.11 0.00 48 0 78 0
30MAR27 26.00 P 0.00 0.00 0.00 1.33 0.00 47 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.61 -0.01 47 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.96 -0.01 47 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 2.32 -0.01 47 0 89 0
30MAR27 30.00 P 0.00 0.00 0.00 2.75 -0.01 47 0 64 0
30MAR27 31.00 P 0.00 0.00 0.00 3.22 -0.01 47 0 104 0
30MAR27 32.00 P 0.00 0.00 0.00 3.73 -0.01 47 0 1,152 0
30MAR27 33.00 P 0.00 0.00 0.00 4.28 -0.01 48 0 46 0
30MAR27 34.00 P 4.89 4.89 4.88 4.88 +0.02 48 54 157 +30
30MAR27 35.00 P 0.00 0.00 0.00 5.50 +0.01 48 0 74 0
30MAR27 36.00 P 0.00 0.00 0.00 6.16 +0.01 48 0 108 0
30MAR27 37.00 P 0.00 0.00 0.00 6.78 -0.12 48 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 7.52 -0.09 48 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 8.34 -0.01 49 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 9.10 -0.03 50 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 9.88 -0.04 50 0 43 0
30MAR27 42.00 P 0.00 0.00 0.00 10.75 +0.03 51 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 11.59 +0.04 51 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.36 -0.03 51 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 13.28 +0.03 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.15 +0.03 52 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.98 -0.01 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.86 -0.03 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.77 -0.01 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.68 -0.01 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.99 +0.03 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.37 -0.01 54 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.73 -0.05 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.17 -0.04 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.64 -0.03 56 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.93 -0.02 49 0 158 0
29JUN27 22.00 P 0.00 0.00 0.00 1.15 -0.02 48 0 8 0
29JUN27 23.00 P 0.00 0.00 0.00 1.43 -0.01 48 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 1.71 -0.02 48 0 100 0
29JUN27 25.00 P 0.00 0.00 0.00 2.06 -0.01 48 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 2.41 -0.01 48 0 345 0
29JUN27 27.00 P 0.00 0.00 0.00 2.81 -0.02 48 0 128 0
29JUN27 28.00 P 0.00 0.00 0.00 3.24 -0.01 48 0 199 0
29JUN27 29.00 P 0.00 0.00 0.00 3.69 -0.02 48 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 4.19 -0.02 48 0 86 0
29JUN27 31.00 P 0.00 0.00 0.00 4.69 -0.02 48 0 56 0
29JUN27 32.00 P 0.00 0.00 0.00 5.25 -0.01 48 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.82 -0.02 47 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 6.40 -0.01 47 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 7.04 -0.01 47 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 7.69 -0.01 47 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 8.33 -0.01 47 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 9.04 0.00 46 0 138 0
29JUN27 39.00 P 0.00 0.00 0.00 9.75 0.00 46 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 10.45 -0.01 46 0 129 0
29JUN27 41.00 P 0.00 0.00 0.00 11.20 +0.01 46 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 11.96 0.00 45 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 12.84 -0.01 46 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 13.63 -0.03 46 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 14.46 -0.01 46 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 15.28 -0.02 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 16.12 -0.01 46 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 17.03 +0.05 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.82 -0.02 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.67 -0.03 45 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 2.34 0.00 49 0 20 0
29SEP27 25.00 P 0.00 0.00 0.00 2.70 0.00 49 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.11 +0.01 49 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.54 0.00 49 0 22 0
29SEP27 28.00 P 0.00 0.00 0.00 3.98 0.00 49 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 4.48 +0.01 49 0 2 0
29SEP27 30.00 P 0.00 0.00 0.00 4.99 0.00 49 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 5.51 +0.01 49 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 6.08 +0.01 49 0 24 0
29SEP27 33.00 P 0.00 0.00 0.00 6.67 +0.01 49 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 7.26 +0.01 48 0 15 0
29SEP27 35.00 P 0.00 0.00 0.00 7.88 +0.02 48 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 8.53 +0.01 48 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 9.19 +0.01 48 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.85 +0.01 48 0 39 0
29SEP27 39.00 P 0.00 0.00 0.00 10.57 +0.03 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.32 +0.06 48 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 12.04 +0.03 47 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.82 +0.06 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.55 +0.01 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.33 -0.02 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.14 0.00 47 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 15.94 -0.01 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.76 -0.02 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.60 -0.01 47 0 0 0
TOTAL PUT 311 24,457 -248
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$ 633.500
25SEP26 540.00 C 0.00 0.00 0.00 93.50 - 0 0 0 -
25SEP26 545.00 C 0.00 0.00 0.00 88.50 - 0 0 0 -
25SEP26 550.00 C 0.00 0.00 0.00 83.50 -5.07 0 0 0 0
25SEP26 555.00 C 0.00 0.00 0.00 78.50 -5.08 0 0 0 0
25SEP26 560.00 C 0.00 0.00 0.00 73.50 -5.11 0 0 0 0
25SEP26 565.00 C 0.00 0.00 0.00 68.50 -5.15 0 0 0 0
25SEP26 570.00 C 0.00 0.00 0.00 63.50 -5.22 0 0 0 0
25SEP26 575.00 C 0.00 0.00 0.00 58.50 -5.32 0 0 0 0
25SEP26 580.00 C 0.00 0.00 0.00 53.50 -5.46 0 0 0 0
25SEP26 585.00 C 0.00 0.00 0.00 48.50 -5.67 0 0 0 0
25SEP26 590.00 C 0.00 0.00 0.00 43.50 -5.97 0 0 0 0
25SEP26 595.00 C 0.00 0.00 0.00 38.50 -6.37 0 0 0 0
25SEP26 600.00 C 18.00 30.00 18.00 33.50 -6.91 0 4 0 0
25SEP26 605.00 C 0.00 0.00 0.00 28.50 -7.61 0 0 0 0
25SEP26 610.00 C 0.00 0.00 0.00 23.50 -8.50 0 0 0 0
25SEP26 615.00 C 6.80 14.50 6.80 18.50 -9.60 0 2 0 0
25SEP26 620.00 C 10.20 16.00 10.20 13.50 -10.22 0 30 0 -7
25SEP26 625.00 C 10.00 10.00 4.02 8.50 -11.93 0 87 0 -11
25SEP26 630.00 C 10.00 10.00 2.11 3.50 -13.93 0 29 0 0
25SEP26 635.00 C 6.40 6.41 1.22 0.00 -14.70 0 26 18 +18
25SEP26 640.00 C 2.65 2.65 0.60 0.00 -12.27 0 44 39 +29
25SEP26 645.00 C 1.76 3.25 0.15 0.00 -10.12 0 33 24 +2
25SEP26 650.00 C 2.70 3.34 0.24 0.00 -8.25 0 256 98 +4
25SEP26 655.00 C 1.90 1.90 1.02 0.00 -6.65 0 34 44 +9
25SEP26 660.00 C 1.98 1.98 0.08 0.00 -5.32 0 26 53 -2
25SEP26 665.00 C 0.78 1.05 0.01 0.00 -4.42 0 19 21 +13
25SEP26 670.00 C 0.63 0.63 0.26 0.00 -3.43 0 32 34 +32
25SEP26 675.00 C 0.22 0.22 0.07 0.00 -2.63 0 6 11 -1
25SEP26 680.00 C 0.27 0.27 0.27 0.00 -1.99 0 1 9 0
25SEP26 685.00 C 0.04 0.04 0.04 0.00 -1.49 0 5 15 -5
25SEP26 690.00 C 0.36 0.36 0.36 0.00 -1.07 0 2 186 -2
25SEP26 695.00 C 0.02 0.02 0.02 0.00 -0.78 0 2 841 0
25SEP26 700.00 C 0.00 0.00 0.00 0.00 -0.56 0 0 65 0
25SEP26 705.00 C 0.10 0.10 0.10 0.00 -0.40 0 90 165 +90
25SEP26 710.00 C 0.00 0.00 0.00 0.00 -0.28 0 0 95 0
25SEP26 715.00 C 0.00 0.00 0.00 0.00 -0.20 0 0 514 0
25SEP26 720.00 C 0.10 0.10 0.10 0.00 -0.13 0 4 136 -4
25SEP26 725.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 25 0
25SEP26 730.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 284 0
25SEP26 735.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 27 0
25SEP26 740.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 118 0
25SEP26 745.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 234 0
25SEP26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 380 0
25SEP26 755.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
25SEP26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
25SEP26 765.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 666 0
25SEP26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
25SEP26 775.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
25SEP26 780.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 41 -1
25SEP26 785.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 285 0
25SEP26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
25SEP26 795.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 650 0
25SEP26 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 251 0
25SEP26 805.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
25SEP26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
25SEP26 815.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
25SEP26 820.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
25SEP26 825.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
25SEP26 830.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
25SEP26 835.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
25SEP26 840.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
25SEP26 845.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
25SEP26 850.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
25SEP26 855.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
25SEP26 860.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 865.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
25SEP26 870.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
25SEP26 875.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 880.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
25SEP26 885.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
25SEP26 890.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
25SEP26 895.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
29SEP26 340.00 C 0.00 0.00 0.00 293.61 - 0 0 0 -
29SEP26 350.00 C 0.00 0.00 0.00 283.62 -5.02 160 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 273.62 -5.03 139 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 263.62 -5.03 0 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 253.63 -5.03 139 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 243.63 -5.03 121 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 233.63 -5.04 0 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 223.64 -5.03 120 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 213.64 -5.03 103 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 203.64 -5.04 0 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 193.65 -5.03 101 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 183.65 -5.04 87 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 173.65 -5.04 0 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 163.66 -5.04 84 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 153.66 -5.06 72 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 143.67 -5.07 76 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 133.67 -5.11 67 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 123.69 -5.17 71 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 113.73 -5.26 71 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 103.79 -5.41 70 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 93.93 -5.60 71 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 84.17 -5.87 71 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 74.58 -6.20 71 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 65.26 -6.57 71 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 56.29 -6.96 71 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 47.80 -7.33 71 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 39.90 -7.63 71 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 32.70 -7.81 71 0 60 0
29SEP26 620.00 C 20.02 23.50 20.02 26.29 -6.81 71 4 1,500 0
29SEP26 630.00 C 20.80 20.80 20.80 20.80 -6.74 71 18 15 +11
29SEP26 640.00 C 23.12 23.12 12.85 15.58 -7.05 69 85 77 +32
29SEP26 650.00 C 19.26 19.26 9.70 11.67 -6.69 69 97 606 -2
29SEP26 660.00 C 15.46 16.34 7.31 9.00 -5.71 71 445 261 +86
29SEP26 670.00 C 11.47 12.80 6.19 6.60 -5.03 72 409 157 +74
29SEP26 680.00 C 8.65 12.31 4.60 4.65 -4.63 71 202 207 +96
29SEP26 690.00 C 8.37 8.60 3.50 3.21 -4.22 71 101 176 -35
29SEP26 700.00 C 5.83 6.82 2.60 2.16 -3.49 71 649 645 +152
29SEP26 710.00 C 5.24 5.24 2.95 1.39 -2.85 71 85 108 -11
29SEP26 720.00 C 2.57 2.57 2.57 0.89 -2.26 71 1 1,709 +1
29SEP26 730.00 C 2.50 2.50 2.50 0.58 -1.73 71 1 1,804 +1
29SEP26 740.00 C 0.00 0.00 0.00 0.35 -1.32 71 0 1,003 0
29SEP26 750.00 C 1.20 1.20 0.78 0.22 -0.94 71 28 1,055 -1
29SEP26 760.00 C 0.00 0.00 0.00 0.13 -0.69 71 0 76 0
29SEP26 770.00 C 0.60 0.60 0.60 0.08 -0.49 71 1 64 -1
29SEP26 780.00 C 0.00 0.00 0.00 0.04 -0.36 70 0 58 0
29SEP26 790.00 C 0.00 0.00 0.00 0.02 -0.25 70 0 60 0
29SEP26 800.00 C 0.49 0.49 0.38 0.01 -0.17 69 3 522 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 -0.11 73 0 168 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 -0.07 76 0 138 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 -0.04 79 0 142 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 -0.03 83 0 38 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 -0.01 86 0 200 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 89 0 31 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 95 0 7 0
29SEP26 890.00 C 0.07 0.08 0.07 0.01 0.00 98 20 21 +10
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 101 0 55 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 104 0 16 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 107 0 65 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 110 0 17 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 112 0 391 0
29SEP26 950.00 C 0.01 0.01 0.01 0.01 0.00 115 20 12 -20
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 118 0 31 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 121 0 21 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 123 0 45 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 126 0 58 0
29SEP26 1,000.00 C 0.10 0.20 0.10 0.01 0.00 128 2 119 +2
29SEP26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 131 0 47 0
29SEP26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 133 0 54 0
29SEP26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 136 0 54 0
29SEP26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 138 0 35 0
29SEP26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 141 0 170 0
29SEP26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 143 0 52 0
29SEP26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 146 0 46 0
29SEP26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 148 0 124 0
29SEP26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 150 0 24 0
29SEP26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 153 0 136 0
29SEP26 1,110.00 C 0.00 0.00 0.00 0.01 0.00 155 0 27 0
29SEP26 1,120.00 C 0.00 0.00 0.00 0.01 0.00 157 0 37 0
29SEP26 1,130.00 C 0.00 0.00 0.00 0.01 0.00 160 0 20 0
29SEP26 1,140.00 C 0.00 0.00 0.00 0.01 0.00 162 0 19 0
29SEP26 1,150.00 C 0.00 0.00 0.00 0.01 0.00 164 0 27 0
29SEP26 1,160.00 C 0.00 0.00 0.00 0.01 0.00 166 0 67 0
29SEP26 1,170.00 C 0.00 0.00 0.00 0.01 0.00 168 0 33 0
29SEP26 1,180.00 C 0.00 0.00 0.00 0.01 0.00 170 0 2 0
29SEP26 1,190.00 C 0.00 0.00 0.00 0.01 0.00 173 0 1 0
29SEP26 1,200.00 C 0.00 0.00 0.00 0.01 0.00 175 0 113 0
29SEP26 1,210.00 C 0.00 0.00 0.00 0.01 0.00 177 0 4 0
29SEP26 1,220.00 C 0.00 0.00 0.00 0.01 0.00 179 0 9 0
29SEP26 1,230.00 C 0.00 0.00 0.00 0.01 0.00 181 0 13 0
29SEP26 1,240.00 C 0.00 0.00 0.00 0.01 0.00 183 0 11 0
29SEP26 1,250.00 C 0.00 0.00 0.00 0.01 0.00 185 0 5 0
29SEP26 1,260.00 C 0.00 0.00 0.00 0.01 0.00 187 0 31 0
29SEP26 1,270.00 C 0.00 0.00 0.00 0.01 0.00 189 0 18 0
29SEP26 1,280.00 C 0.00 0.00 0.00 0.01 0.00 191 0 8 0
29SEP26 1,290.00 C 0.00 0.00 0.00 0.01 0.00 193 0 29 0
29SEP26 1,300.00 C 0.00 0.00 0.00 0.01 0.00 195 0 124 0
29SEP26 1,310.00 C 0.00 0.00 0.00 0.01 0.00 196 0 13 0
29SEP26 1,320.00 C 0.00 0.00 0.00 0.01 0.00 198 0 13 0
29SEP26 1,330.00 C 0.00 0.00 0.00 0.01 0.00 200 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 0.01 0.00 202 0 7 0
29SEP26 1,350.00 C 0.00 0.00 0.00 0.01 0.00 204 0 4 0
29SEP26 1,360.00 C 0.00 0.00 0.00 0.01 0.00 206 0 5 0
29SEP26 1,370.00 C 0.00 0.00 0.00 0.01 0.00 207 0 5 0
29SEP26 1,380.00 C 0.00 0.00 0.00 0.01 0.00 209 0 4 0
29SEP26 1,390.00 C 0.00 0.00 0.00 0.01 0.00 211 0 4 0
29SEP26 1,400.00 C 0.00 0.00 0.00 0.01 0.00 213 0 6 0
29SEP26 1,410.00 C 0.00 0.00 0.00 0.01 0.00 215 0 9 0
29SEP26 1,420.00 C 0.00 0.00 0.00 0.01 0.00 216 0 19 0
29SEP26 1,430.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 1,440.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29SEP26 1,450.00 C 0.00 0.00 0.00 0.01 0.00 221 0 13 0
29SEP26 1,460.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 1,470.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29SEP26 1,480.00 C 0.00 0.00 0.00 0.01 0.00 226 0 7 0
29SEP26 1,490.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 1,500.00 C 0.00 0.00 0.00 0.01 0.00 230 0 111 0
29SEP26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 231 0 9 0
29SEP26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29SEP26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 238 0 2 0
29SEP26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29SEP26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 241 0 3 0
29SEP26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 242 0 3 0
29SEP26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29SEP26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 245 0 46 0
29SEP26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29SEP26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 248 0 3 0
29SEP26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 250 0 5 0
29SEP26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29SEP26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29SEP26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 255 0 30 0
29SEP26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 257 0 30 0
29SEP26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29SEP26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 260 0 15 0
29SEP26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29SEP26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 263 0 3 0
29SEP26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29SEP26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29SEP26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29SEP26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 268 0 15 0
29SEP26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 269 0 15 0
29SEP26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 271 0 1 0
29SEP26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29SEP26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 273 0 30 0
02OCT26 540.00 C 0.00 0.00 0.00 95.96 - 80 0 0 -
02OCT26 545.00 C 0.00 0.00 0.00 91.41 - 80 0 0 -
02OCT26 550.00 C 0.00 0.00 0.00 86.93 -5.78 80 0 0 0
02OCT26 555.00 C 0.00 0.00 0.00 82.52 -5.84 80 0 0 0
02OCT26 560.00 C 0.00 0.00 0.00 78.20 -5.89 80 0 0 0
02OCT26 565.00 C 0.00 0.00 0.00 73.97 -5.94 80 0 0 0
02OCT26 570.00 C 0.00 0.00 0.00 69.84 -5.99 80 0 0 0
02OCT26 575.00 C 0.00 0.00 0.00 65.81 -6.03 80 0 0 0
02OCT26 580.00 C 0.00 0.00 0.00 61.90 -6.05 80 0 0 0
02OCT26 585.00 C 0.00 0.00 0.00 58.10 -6.07 80 0 0 0
02OCT26 590.00 C 0.00 0.00 0.00 54.42 -6.08 80 2 2 +2
02OCT26 595.00 C 0.00 0.00 0.00 50.88 -6.07 80 0 0 0
02OCT26 600.00 C 0.00 0.00 0.00 47.46 -6.06 80 0 0 0
02OCT26 605.00 C 0.00 0.00 0.00 44.18 -6.03 80 0 0 0
02OCT26 610.00 C 0.00 0.00 0.00 41.04 -5.98 80 0 0 0
02OCT26 615.00 C 0.00 0.00 0.00 36.90 -7.06 76 0 0 0
02OCT26 620.00 C 0.00 0.00 0.00 34.13 -5.67 76 0 1 0
02OCT26 625.00 C 0.00 0.00 0.00 31.50 -5.59 77 0 0 0
02OCT26 630.00 C 27.00 27.00 27.00 29.01 -5.49 77 7 7 +7
02OCT26 635.00 C 23.50 23.50 21.32 26.65 -5.38 77 34 34 +34
02OCT26 640.00 C 26.00 26.00 26.00 24.44 -5.25 77 14 1 -13
02OCT26 645.00 C 0.00 0.00 0.00 22.35 -5.12 78 0 0 0
02OCT26 650.00 C 18.32 18.32 18.32 20.40 -4.98 78 3 7 -1
02OCT26 655.00 C 0.00 0.00 0.00 18.58 -4.82 78 0 4 0
02OCT26 660.00 C 16.16 16.16 16.16 16.89 -4.65 78 1 18 0
02OCT26 665.00 C 0.00 0.00 0.00 15.31 -4.48 78 0 1 0
02OCT26 670.00 C 0.00 0.00 0.00 13.85 -4.31 78 0 1 0
02OCT26 675.00 C 0.00 0.00 0.00 12.50 -4.13 78 0 36 0
02OCT26 680.00 C 0.00 0.00 0.00 11.26 -3.94 78 0 1 0
02OCT26 685.00 C 0.00 0.00 0.00 10.12 -3.75 78 11 21 +11
02OCT26 690.00 C 0.00 0.00 0.00 9.08 -3.56 79 7 7 -7
02OCT26 695.00 C 8.42 8.42 8.42 8.12 -3.46 79 1 0 -1
02OCT26 700.00 C 11.50 11.50 7.26 7.39 -3.51 79 10 18 +6
02OCT26 705.00 C 0.00 0.00 0.00 6.73 -2.77 80 0 10 0
02OCT26 710.00 C 6.68 7.20 5.84 6.10 -3.00 80 23 72 -11
02OCT26 715.00 C 6.30 6.30 5.56 5.42 -2.80 80 12 56 +12
02OCT26 720.00 C 6.05 6.05 5.51 4.80 -2.61 80 16 29 +1
02OCT26 725.00 C 0.00 0.00 0.00 4.24 -2.44 80 0 6 0
02OCT26 730.00 C 5.00 5.00 5.00 3.74 -2.27 80 1 31 +1
02OCT26 735.00 C 0.00 0.00 0.00 3.19 -2.20 80 0 1 0
02OCT26 740.00 C 5.00 5.00 3.42 2.81 -1.88 80 35 105 +25
02OCT26 745.00 C 4.64 4.64 4.64 2.46 -1.74 80 32 33 +32
02OCT26 750.00 C 3.60 3.60 3.60 2.15 -1.60 80 2 45 +2
02OCT26 755.00 C 0.00 0.00 0.00 1.88 -1.47 80 0 0 0
02OCT26 760.00 C 3.71 3.71 3.71 1.64 -1.35 80 30 50 +30
02OCT26 765.00 C 0.00 0.00 0.00 1.43 -1.23 80 0 10 0
02OCT26 770.00 C 0.00 0.00 0.00 1.24 -1.12 80 0 0 0
02OCT26 775.00 C 0.00 0.00 0.00 1.07 -1.02 80 0 1 0
02OCT26 780.00 C 0.00 0.00 0.00 0.93 -0.93 80 0 6 0
02OCT26 785.00 C 0.00 0.00 0.00 0.80 -0.84 80 0 0 0
02OCT26 790.00 C 0.00 0.00 0.00 0.69 -0.76 80 0 0 0
02OCT26 795.00 C 0.00 0.00 0.00 0.60 -0.68 80 0 1 0
02OCT26 800.00 C 0.00 0.00 0.00 0.51 -0.62 80 0 33 0
02OCT26 805.00 C 1.09 1.09 1.09 0.44 -0.55 80 1 1 +1
02OCT26 810.00 C 0.00 0.00 0.00 0.38 -0.49 80 0 100 0
02OCT26 815.00 C 0.00 0.00 0.00 0.32 -0.45 80 0 0 0
02OCT26 820.00 C 0.00 0.00 0.00 0.27 -0.40 79 0 11 0
02OCT26 825.00 C 1.50 1.50 1.30 0.23 -0.36 79 15 10 +3
02OCT26 830.00 C 0.00 0.00 0.00 0.20 -0.31 80 0 0 0
02OCT26 835.00 C 0.00 0.00 0.00 0.17 -0.28 80 0 0 0
02OCT26 840.00 C 0.00 0.00 0.00 0.14 -0.25 79 0 0 0
02OCT26 845.00 C 0.00 0.00 0.00 0.12 -0.22 79 0 0 0
02OCT26 850.00 C 0.00 0.00 0.00 0.10 -0.20 79 0 1 0
02OCT26 855.00 C 0.00 0.00 0.00 0.09 -0.17 80 0 0 0
02OCT26 860.00 C 0.00 0.00 0.00 0.07 -0.15 79 0 0 0
02OCT26 865.00 C 0.00 0.00 0.00 0.06 -0.13 79 0 0 0
02OCT26 870.00 C 0.00 0.00 0.00 0.05 -0.12 79 0 1 0
02OCT26 875.00 C 0.00 0.00 0.00 0.04 -0.11 79 0 0 0
02OCT26 880.00 C 0.00 0.00 0.00 0.03 -0.10 78 0 6 0
02OCT26 885.00 C 0.00 0.00 0.00 0.02 -0.09 77 0 0 0
02OCT26 890.00 C 0.00 0.00 0.00 0.01 -0.08 74 0 2 0
02OCT26 895.00 C 0.00 0.00 0.00 0.01 -0.07 75 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 294.75 - 84 0 0 -
29OCT26 350.00 C 0.00 0.00 0.00 284.90 -5.15 84 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 275.09 -5.19 84 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 265.33 -5.23 84 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 255.63 -5.27 84 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 246.00 -5.32 84 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 236.45 -5.38 84 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 227.00 -5.44 84 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 217.66 -5.51 84 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 208.44 -5.57 84 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 199.36 -5.64 84 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 190.43 -5.71 84 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 181.66 -5.79 84 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 173.07 -5.86 84 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 159.73 -10.86 68 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 151.78 -5.81 71 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 144.04 -5.86 73 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 136.52 -5.90 74 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 129.22 -5.94 76 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 125.94 -6.15 84 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 118.90 -6.18 84 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 112.12 -6.19 84 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 105.59 -6.19 84 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 99.32 -6.18 84 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 93.32 -3.16 84 0 170 0
29OCT26 590.00 C 0.00 0.00 0.00 87.57 -3.30 84 0 15 0
29OCT26 600.00 C 67.25 67.25 67.25 79.62 -5.88 80 1 367 +1
29OCT26 610.00 C 0.00 0.00 0.00 74.54 -5.83 81 0 45 0
29OCT26 620.00 C 0.00 0.00 0.00 69.72 -5.75 81 0 34 0
29OCT26 630.00 C 50.30 50.30 50.30 65.13 -5.68 81 5 410 0
29OCT26 640.00 C 0.00 0.00 0.00 60.78 -5.59 81 10 39 0
29OCT26 650.00 C 48.37 48.37 48.30 56.66 -5.49 81 2 30 +1
29OCT26 660.00 C 44.80 44.80 44.80 52.77 -5.38 82 14 36 +4
29OCT26 670.00 C 37.70 43.02 37.70 49.10 -5.26 82 4 27 -1
29OCT26 680.00 C 37.50 37.50 37.50 45.64 -5.14 82 2 66 +2
29OCT26 690.00 C 32.00 32.00 32.00 42.38 -5.01 82 1 63 0
29OCT26 700.00 C 0.00 0.00 0.00 39.32 -4.88 82 0 160 0
29OCT26 710.00 C 30.00 30.00 30.00 36.45 -4.74 82 1 10 +1
29OCT26 720.00 C 0.00 0.00 0.00 33.76 -4.59 82 0 154 0
29OCT26 730.00 C 0.00 0.00 0.00 31.24 -4.45 82 0 204 0
29OCT26 740.00 C 0.00 0.00 0.00 28.89 -4.30 82 0 53 0
29OCT26 750.00 C 0.00 0.00 0.00 26.69 -4.15 82 0 143 0
29OCT26 760.00 C 0.00 0.00 0.00 24.65 -3.99 83 0 174 0
29OCT26 770.00 C 0.00 0.00 0.00 22.74 -3.84 83 0 131 0
29OCT26 780.00 C 17.00 18.56 17.00 20.96 -3.69 83 4 90 +2
29OCT26 790.00 C 0.00 0.00 0.00 19.31 -4.25 83 0 25 0
29OCT26 800.00 C 18.00 18.00 15.90 17.78 -4.04 83 12 634 -7
29OCT26 810.00 C 0.00 0.00 0.00 16.36 -3.24 83 0 54 0
29OCT26 820.00 C 0.00 0.00 0.00 15.05 -3.09 83 0 21 0
29OCT26 830.00 C 0.00 0.00 0.00 13.83 -2.95 83 0 2 0
29OCT26 840.00 C 0.00 0.00 0.00 12.82 -3.17 83 0 74 0
29OCT26 850.00 C 14.77 14.77 14.77 11.66 -3.11 83 4 87 +1
29OCT26 860.00 C 0.00 0.00 0.00 10.70 -2.54 83 0 93 0
29OCT26 870.00 C 0.00 0.00 0.00 9.86 -2.74 83 0 63 0
29OCT26 880.00 C 0.00 0.00 0.00 9.28 -2.27 84 0 151 0
29OCT26 890.00 C 0.00 0.00 0.00 8.74 -1.98 84 0 222 0
29OCT26 900.00 C 9.07 9.07 9.07 8.01 -2.17 84 1 181 +1
29OCT26 910.00 C 0.00 0.00 0.00 7.33 -1.78 84 0 12 0
29OCT26 920.00 C 0.00 0.00 0.00 6.71 -1.94 84 0 42 0
29OCT26 930.00 C 0.00 0.00 0.00 6.13 -1.84 84 0 111 0
29OCT26 940.00 C 7.22 7.22 6.68 5.61 -1.72 84 4 54 +4
29OCT26 950.00 C 0.00 0.00 0.00 5.12 -1.43 84 0 27 0
29OCT26 960.00 C 6.61 6.61 6.61 4.68 -1.53 84 22 22 +20
29OCT26 970.00 C 0.00 0.00 0.00 4.27 -1.28 84 0 23 0
29OCT26 980.00 C 5.64 5.64 5.64 3.90 -1.20 84 6 42 0
29OCT26 990.00 C 0.00 0.00 0.00 3.56 -1.27 84 0 29 0
29OCT26 1,000.00 C 0.00 0.00 0.00 3.25 -1.19 84 0 134 0
29OCT26 1,010.00 C 5.00 5.00 5.00 2.96 -1.12 84 1 108 0
29OCT26 1,020.00 C 0.00 0.00 0.00 2.62 -1.13 84 0 94 0
29OCT26 1,030.00 C 0.00 0.00 0.00 2.39 -1.05 84 0 109 0
29OCT26 1,040.00 C 0.00 0.00 0.00 2.18 -0.98 84 0 162 0
29OCT26 1,050.00 C 0.00 0.00 0.00 1.98 -0.92 84 0 48 0
29OCT26 1,060.00 C 0.00 0.00 0.00 1.81 -0.78 84 0 77 0
29OCT26 1,070.00 C 0.00 0.00 0.00 1.65 -0.72 84 0 87 0
29OCT26 1,080.00 C 0.00 0.00 0.00 1.50 -0.68 84 0 87 0
29OCT26 1,090.00 C 0.00 0.00 0.00 1.36 -0.64 84 0 63 0
29OCT26 1,100.00 C 0.00 0.00 0.00 1.24 -0.59 84 0 201 0
29OCT26 1,110.00 C 0.00 0.00 0.00 1.13 -0.55 84 0 104 0
29OCT26 1,120.00 C 0.00 0.00 0.00 1.03 -0.51 84 0 66 0
29OCT26 1,130.00 C 3.00 3.00 2.97 0.93 -0.48 84 11 62 0
29OCT26 1,140.00 C 0.00 0.00 0.00 0.85 -0.45 84 0 55 0
29OCT26 1,150.00 C 0.00 0.00 0.00 0.77 -0.42 84 0 22 0
29OCT26 1,160.00 C 0.00 0.00 0.00 0.70 -0.39 84 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 0.64 -0.36 84 0 16 0
29OCT26 1,180.00 C 0.00 0.00 0.00 0.58 -0.33 84 0 29 0
29OCT26 1,190.00 C 0.00 0.00 0.00 0.53 -0.31 84 0 36 0
29OCT26 1,200.00 C 0.00 0.00 0.00 0.48 -0.29 84 0 40 0
29OCT26 1,210.00 C 0.00 0.00 0.00 0.44 -0.26 84 0 58 0
29OCT26 1,220.00 C 0.00 0.00 0.00 0.40 -0.24 84 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 0.36 -0.23 84 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 0.33 -0.21 84 0 12 0
29OCT26 1,250.00 C 0.00 0.00 0.00 0.30 -0.19 84 0 13 0
29OCT26 1,260.00 C 0.00 0.00 0.00 0.27 -0.18 84 0 12 0
29OCT26 1,270.00 C 0.00 0.00 0.00 0.24 -0.17 83 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 0.22 -0.16 84 0 28 0
29OCT26 1,290.00 C 0.00 0.00 0.00 0.20 -0.15 84 0 24 0
29OCT26 1,300.00 C 0.00 0.00 0.00 0.18 -0.14 84 0 3,982 0
29OCT26 1,310.00 C 0.00 0.00 0.00 0.17 -0.12 84 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 0.15 -0.12 84 0 17 0
29OCT26 1,330.00 C 0.00 0.00 0.00 0.14 -0.10 84 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 0.12 -0.10 83 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 0.11 -0.09 83 0 35 0
29OCT26 1,360.00 C 0.00 0.00 0.00 0.10 -0.09 83 0 70 0
29OCT26 1,370.00 C 0.00 0.00 0.00 0.09 -0.08 83 0 12 0
29OCT26 1,380.00 C 0.00 0.00 0.00 0.08 -0.08 83 0 1 0
29OCT26 1,390.00 C 0.00 0.00 0.00 0.07 -0.07 83 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 0.06 -0.07 83 0 3,916 0
29OCT26 1,410.00 C 0.00 0.00 0.00 0.05 -0.07 82 0 16 0
29OCT26 1,420.00 C 0.00 0.00 0.00 0.04 -0.07 81 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 0.03 -0.07 80 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 0.02 -0.07 78 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 0.01 -0.07 75 0 2 0
29OCT26 1,460.00 C 0.00 0.00 0.00 0.01 -0.06 76 0 17 0
29OCT26 1,470.00 C 0.00 0.00 0.00 0.01 -0.05 77 0 15 0
29OCT26 1,480.00 C 0.00 0.00 0.00 0.01 -0.04 77 0 15 0
29OCT26 1,490.00 C 0.00 0.00 0.00 0.01 -0.03 78 0 0 0
29OCT26 1,500.00 C 0.00 0.00 0.00 0.01 -0.02 78 0 32 0
29OCT26 1,510.00 C 0.00 0.00 0.00 0.01 -0.01 79 0 1 0
29OCT26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29OCT26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 81 0 45 0
29OCT26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
29OCT26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29OCT26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 84 0 16 0
29OCT26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29OCT26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29OCT26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29OCT26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 87 0 3 0
29OCT26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29OCT26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29OCT26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 91 0 39 0
29OCT26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29OCT26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 92 0 28 0
29OCT26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 93 0 17 0
29OCT26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 93 0 87 0
27NOV26 340.00 C 0.00 0.00 0.00 298.06 - 87 0 0 -
27NOV26 350.00 C 0.00 0.00 0.00 288.76 -5.54 87 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 279.57 -5.61 87 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 270.49 -5.68 87 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 261.54 -5.76 87 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 252.72 -5.83 87 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 244.04 -5.91 87 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 235.51 -5.98 87 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 227.14 -6.06 87 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 212.36 -12.70 71 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 204.56 -12.53 73 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 196.93 -12.36 75 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 189.48 -12.19 76 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 182.20 -12.03 77 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 175.11 -6.25 78 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 168.20 -6.30 79 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 161.48 -6.33 80 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 154.94 -6.38 80 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 148.60 -6.40 81 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 142.45 -6.42 81 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 136.49 -6.43 82 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 130.71 -6.45 82 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 125.13 -6.44 82 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 119.73 -6.44 83 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 114.52 -6.42 83 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 109.49 -6.40 83 0 0 0
27NOV26 600.00 C 78.02 89.96 78.02 104.64 -6.38 83 2 1 +1
27NOV26 610.00 C 0.00 0.00 0.00 99.96 -6.35 84 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 95.47 -6.30 84 0 34 0
27NOV26 630.00 C 0.00 0.00 0.00 91.14 -6.26 84 0 67 0
27NOV26 640.00 C 74.30 74.30 74.30 86.98 -6.21 84 1 34 +1
27NOV26 650.00 C 0.00 0.00 0.00 82.98 -6.15 84 0 107 0
27NOV26 660.00 C 65.01 65.01 65.01 79.14 -6.09 84 2 171 +2
27NOV26 670.00 C 0.00 0.00 0.00 75.45 -6.02 84 0 102 0
27NOV26 680.00 C 0.00 0.00 0.00 71.92 -5.95 85 0 48 0
27NOV26 690.00 C 0.00 0.00 0.00 68.53 -5.87 85 0 100 0
27NOV26 700.00 C 52.90 52.90 52.90 65.29 -5.79 85 15 32 +15
27NOV26 710.00 C 0.00 0.00 0.00 62.18 -5.70 85 0 106 0
27NOV26 720.00 C 0.00 0.00 0.00 59.20 -5.62 85 0 296 0
27NOV26 730.00 C 0.00 0.00 0.00 56.36 -5.52 85 0 208 0
27NOV26 740.00 C 0.00 0.00 0.00 53.64 -5.43 85 0 309 0
27NOV26 750.00 C 0.00 0.00 0.00 51.04 -5.33 85 0 131 0
27NOV26 760.00 C 0.00 0.00 0.00 48.55 -5.23 85 0 9 0
27NOV26 770.00 C 0.00 0.00 0.00 46.18 -5.13 85 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 43.91 -5.03 85 0 63 0
27NOV26 790.00 C 0.00 0.00 0.00 41.75 -4.93 85 0 30 0
27NOV26 800.00 C 35.33 35.34 35.33 39.69 -4.82 85 100 644 +94
27NOV26 810.00 C 0.00 0.00 0.00 37.72 -4.72 85 0 17 0
27NOV26 820.00 C 0.00 0.00 0.00 35.85 -4.61 85 0 3 0
27NOV26 830.00 C 0.00 0.00 0.00 34.06 -4.50 85 0 19 0
27NOV26 840.00 C 0.00 0.00 0.00 32.36 -4.39 86 0 45 0
27NOV26 850.00 C 0.00 0.00 0.00 30.74 -4.28 86 0 47 0
27NOV26 860.00 C 0.00 0.00 0.00 29.20 -4.17 86 0 25 0
27NOV26 870.00 C 0.00 0.00 0.00 27.73 -4.07 86 0 98 0
27NOV26 880.00 C 0.00 0.00 0.00 26.33 -3.97 86 0 72 0
27NOV26 890.00 C 0.00 0.00 0.00 25.00 -3.86 86 0 60 0
27NOV26 900.00 C 16.80 16.80 16.80 23.73 -4.61 86 1 201 -1
27NOV26 910.00 C 0.00 0.00 0.00 22.53 -3.65 86 0 20 0
27NOV26 920.00 C 0.00 0.00 0.00 21.39 -4.32 86 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 20.30 -4.18 86 0 112 0
27NOV26 940.00 C 0.00 0.00 0.00 19.26 -3.36 86 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 18.28 -3.92 86 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 17.35 -3.79 86 0 2 0
27NOV26 970.00 C 0.00 0.00 0.00 16.46 -3.67 86 0 36 0
27NOV26 980.00 C 0.00 0.00 0.00 15.62 -2.97 86 0 3 0
27NOV26 990.00 C 0.00 0.00 0.00 14.82 -2.88 86 0 42 0
27NOV26 1,000.00 C 0.00 0.00 0.00 14.06 -3.31 86 0 16 0
27NOV26 1,010.00 C 0.00 0.00 0.00 13.34 -3.20 86 0 63 0
27NOV26 1,020.00 C 13.93 13.93 13.93 12.65 -2.62 86 15 21 +15
27NOV26 1,030.00 C 0.00 0.00 0.00 12.37 -2.17 87 0 15 0
27NOV26 1,040.00 C 14.10 14.10 14.10 11.73 -2.53 87 1 67 0
27NOV26 1,050.00 C 0.00 0.00 0.00 11.13 -2.45 87 0 42 0
27NOV26 1,060.00 C 0.00 0.00 0.00 10.56 -2.37 87 0 7 0
27NOV26 1,070.00 C 0.00 0.00 0.00 10.01 -2.29 87 0 15 0
27NOV26 1,080.00 C 0.00 0.00 0.00 9.50 -2.21 87 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 9.01 -2.14 87 0 85 0
27NOV26 1,100.00 C 9.35 9.35 9.35 8.54 -2.07 87 6 167 -6
27NOV26 1,110.00 C 0.00 0.00 0.00 8.10 -2.00 87 0 106 0
27NOV26 1,120.00 C 0.00 0.00 0.00 7.69 -1.92 87 0 215 0
27NOV26 1,130.00 C 0.00 0.00 0.00 7.29 -1.86 87 0 31 0
27NOV26 1,140.00 C 0.00 0.00 0.00 6.91 -1.80 87 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 6.56 -1.73 87 0 22 0
27NOV26 1,160.00 C 0.00 0.00 0.00 6.22 -1.67 87 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 5.90 -1.61 87 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 5.59 -1.56 87 0 22 0
27NOV26 1,190.00 C 0.00 0.00 0.00 5.31 -1.50 87 0 22 0
27NOV26 1,200.00 C 8.00 8.00 8.00 5.03 -1.45 87 3 3,849 +3
27NOV26 1,210.00 C 0.00 0.00 0.00 4.77 -1.40 87 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 4.53 -1.34 87 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 4.29 -1.30 87 0 16 0
27NOV26 1,240.00 C 0.00 0.00 0.00 4.07 -1.25 87 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 3.86 -1.21 87 0 21 0
27NOV26 1,260.00 C 0.00 0.00 0.00 3.67 -1.16 87 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 3.48 -1.12 87 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 3.30 -1.08 87 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 3.13 -1.04 87 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 2.97 -1.00 87 0 3,720 0
27NOV26 1,310.00 C 0.00 0.00 0.00 2.82 -0.96 87 0 15 0
27NOV26 1,320.00 C 0.00 0.00 0.00 2.67 -0.93 87 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 2.54 -0.89 87 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 2.41 -0.85 87 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 2.28 -0.83 87 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 2.17 -0.79 87 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 2.06 -0.76 87 0 0 0
27NOV26 1,380.00 C 0.00 0.00 0.00 1.95 -0.74 87 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 1.85 -0.71 87 0 0 0
27NOV26 1,400.00 C 0.00 0.00 0.00 1.76 -0.68 87 0 2 0
27NOV26 1,410.00 C 0.00 0.00 0.00 1.67 -0.65 87 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 1.58 -0.63 87 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 1.50 -0.61 87 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 1.43 -0.58 87 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 1.36 -0.55 87 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 1.29 -0.53 87 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 1.22 -0.52 87 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 1.16 -0.50 87 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 1.10 -0.48 87 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 1.05 -0.46 87 0 6,070 0
27NOV26 1,510.00 C 0.00 0.00 0.00 0.99 -0.44 87 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 0.94 -0.43 87 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 0.90 -0.40 87 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 0.85 -0.39 87 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 0.81 -0.38 87 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 0.77 -0.36 87 0 15 0
27NOV26 1,570.00 C 0.00 0.00 0.00 0.73 -0.35 87 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 0.69 -0.34 87 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 0.66 -0.32 87 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 0.63 -0.30 87 0 6,085 0
27NOV26 1,610.00 C 0.00 0.00 0.00 0.59 -0.30 87 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 0.57 -0.28 87 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 0.54 -0.27 87 0 1 0
27NOV26 1,640.00 C 0.00 0.00 0.00 0.51 -0.26 87 0 15 0
27NOV26 1,650.00 C 0.00 0.00 0.00 0.49 -0.25 87 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 0.46 -0.24 87 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 0.44 -0.23 87 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 0.42 -0.22 87 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 0.40 -0.21 87 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 0.38 -0.20 87 0 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 0.36 -0.20 87 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 0.34 -0.19 87 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 0.32 -0.19 87 0 15 0
27NOV26 1,740.00 C 0.00 0.00 0.00 0.31 -0.17 87 0 20 0
27NOV26 1,750.00 C 0.00 0.00 0.00 0.29 -0.17 87 0 2 0
27NOV26 1,760.00 C 0.00 0.00 0.00 0.28 -0.16 87 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 0.27 -0.15 87 0 15 0
27NOV26 1,780.00 C 0.00 0.00 0.00 0.25 -0.15 87 0 15 0
27NOV26 1,790.00 C 0.00 0.00 0.00 0.24 -0.14 87 0 2 0
27NOV26 1,800.00 C 0.00 0.00 0.00 0.23 -0.14 87 0 62 0
30DEC26 340.00 C 0.00 0.00 0.00 303.73 - 87 0 0 -
30DEC26 350.00 C 0.00 0.00 0.00 295.07 -5.24 87 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 286.54 -5.26 87 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 278.16 -5.27 87 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 269.92 -5.28 87 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 261.84 -5.28 87 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 253.91 -5.29 87 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 246.13 -5.29 87 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 238.52 -5.29 87 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 231.07 -5.29 87 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 223.78 -5.29 87 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 216.66 -5.29 87 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 209.71 +1.17 87 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 202.93 -5.26 87 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 196.31 -5.25 87 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 184.17 -10.93 81 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 178.08 -5.06 82 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 172.15 -5.04 82 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 166.39 -5.00 82 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 160.78 -4.98 83 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 155.33 -4.95 83 0 0 0
30DEC26 550.00 C 119.00 119.00 119.00 150.03 -4.92 83 3 6 +3
30DEC26 560.00 C 0.00 0.00 0.00 149.38 -0.40 87 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 144.23 -0.52 87 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 139.24 -0.63 87 0 152 0
30DEC26 590.00 C 0.00 0.00 0.00 134.41 -0.73 87 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 125.83 -4.72 84 0 13 0
30DEC26 610.00 C 0.00 0.00 0.00 125.17 -0.92 87 0 0 0
30DEC26 620.00 C 87.97 88.06 87.97 117.15 -4.63 84 31 62 +31
30DEC26 630.00 C 84.28 84.28 84.28 113.02 -4.57 85 15 61 +15
30DEC26 640.00 C 0.00 0.00 0.00 109.02 -4.52 85 0 30 0
30DEC26 650.00 C 0.00 0.00 0.00 105.15 -4.47 85 0 32 0
30DEC26 660.00 C 0.00 0.00 0.00 101.40 -4.42 85 0 90 0
30DEC26 670.00 C 0.00 0.00 0.00 97.78 -4.36 85 0 46 0
30DEC26 680.00 C 0.00 0.00 0.00 94.28 -4.31 85 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 90.90 -4.25 85 0 17 0
30DEC26 700.00 C 0.00 0.00 0.00 87.63 -4.19 85 0 108 0
30DEC26 710.00 C 0.00 0.00 0.00 84.47 -4.13 85 0 45 0
30DEC26 720.00 C 0.00 0.00 0.00 83.94 -1.55 87 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 80.90 -1.58 87 0 60 0
30DEC26 740.00 C 56.01 56.01 56.01 77.97 -1.61 87 20 10 -10
30DEC26 750.00 C 52.22 53.14 52.22 72.89 -3.88 86 30 530 -10
30DEC26 760.00 C 0.00 0.00 0.00 70.24 -3.82 86 0 140 0
30DEC26 770.00 C 0.00 0.00 0.00 69.78 -1.66 87 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 67.23 -1.68 87 0 177 0
30DEC26 790.00 C 0.00 0.00 0.00 64.78 -3.74 87 0 261 0
30DEC26 800.00 C 0.00 0.00 0.00 62.42 -1.69 87 0 628 0
30DEC26 810.00 C 0.00 0.00 0.00 58.33 -3.50 86 0 106 0
30DEC26 820.00 C 0.00 0.00 0.00 57.94 -1.70 87 0 34 0
30DEC26 830.00 C 0.00 0.00 0.00 54.14 -3.38 86 0 15 0
30DEC26 840.00 C 0.00 0.00 0.00 52.16 -3.31 86 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 50.25 -3.25 86 0 16 0
30DEC26 860.00 C 0.00 0.00 0.00 48.41 -4.78 86 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 48.08 -1.68 87 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 46.31 -1.68 87 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 44.61 -1.67 87 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 41.69 -2.94 86 0 36 0
30DEC26 910.00 C 0.00 0.00 0.00 40.16 -2.88 86 0 45 0
30DEC26 920.00 C 0.00 0.00 0.00 39.88 -1.63 87 0 40 0
30DEC26 930.00 C 0.00 0.00 0.00 38.42 -2.85 87 0 45 0
30DEC26 940.00 C 0.00 0.00 0.00 37.01 -2.79 87 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 35.65 -2.73 87 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 34.35 -1.56 87 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 32.09 -3.61 86 0 15 0
30DEC26 980.00 C 0.00 0.00 0.00 30.92 -3.51 86 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 30.71 -2.50 87 0 0 0
30DEC26 1,000.00 C 21.00 21.00 21.00 28.70 -3.33 86 2 20 -2
30DEC26 1,010.00 C 0.00 0.00 0.00 28.50 -2.39 87 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 26.64 -3.16 87 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 25.66 -3.08 87 0 33 0
30DEC26 1,040.00 C 0.00 0.00 0.00 25.49 -2.23 87 0 38 0
30DEC26 1,050.00 C 0.00 0.00 0.00 24.56 -2.18 87 0 55 0
30DEC26 1,060.00 C 0.00 0.00 0.00 23.66 -2.14 87 0 45 0
30DEC26 1,070.00 C 0.00 0.00 0.00 22.12 -2.02 87 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 21.97 -2.04 87 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 20.54 -1.92 87 0 2 0
30DEC26 1,100.00 C 0.00 0.00 0.00 20.40 -1.94 87 0 4,331 0
30DEC26 1,110.00 C 0.00 0.00 0.00 19.07 -1.84 87 0 19 0
30DEC26 1,120.00 C 0.00 0.00 0.00 18.95 -1.85 87 0 320 0
30DEC26 1,130.00 C 0.00 0.00 0.00 17.71 -2.36 87 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 17.60 -1.18 87 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 16.96 -1.72 87 0 10 0
30DEC26 1,160.00 C 0.00 0.00 0.00 16.35 -1.68 87 0 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 15.29 -2.11 87 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 15.19 -1.10 87 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 14.65 -1.07 87 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 13.70 -1.94 87 0 4,451 0
30DEC26 1,210.00 C 0.00 0.00 0.00 13.61 -1.48 87 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 12.73 -1.84 87 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 12.65 -1.41 87 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 12.20 -1.37 87 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 11.41 -1.69 87 0 25 0
30DEC26 1,260.00 C 0.00 0.00 0.00 11.34 -1.31 87 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 10.94 -1.27 87 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 10.55 -1.24 87 0 2 0
30DEC26 1,290.00 C 0.00 0.00 0.00 10.18 -1.20 87 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 9.81 -1.18 87 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 9.47 -1.15 87 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 9.13 -1.12 87 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 9.07 -0.83 88 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 8.50 -1.06 87 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 8.20 -1.03 87 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 7.91 -1.01 87 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 7.63 -0.98 87 0 3 0
30DEC26 1,380.00 C 0.00 0.00 0.00 7.36 -0.96 87 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 7.10 -0.94 87 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 6.86 -0.91 87 0 28 0
30DEC26 1,410.00 C 0.00 0.00 0.00 6.62 -0.88 87 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 6.38 -0.87 87 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 6.16 -0.84 87 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 5.95 -0.82 87 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 5.74 -0.80 87 0 1 0
30DEC26 1,460.00 C 0.00 0.00 0.00 5.54 -0.78 87 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 5.35 -0.76 87 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 5.16 -0.74 87 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 4.99 -0.72 87 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 4.81 -0.71 87 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 4.65 -0.68 87 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 4.49 -0.66 87 0 1 0
30DEC26 1,530.00 C 0.00 0.00 0.00 4.34 -0.64 87 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 4.19 -0.63 87 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 4.04 -0.62 87 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 3.91 -0.59 87 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 3.77 -0.58 87 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 3.64 -0.57 87 0 0 0
30DEC26 1,590.00 C 5.64 5.64 5.64 3.52 -0.55 87 15 30 +15
30DEC26 1,600.00 C 0.00 0.00 0.00 3.40 -0.54 87 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 3.29 -0.52 87 0 15 0
30DEC26 1,620.00 C 0.00 0.00 0.00 3.17 -0.51 87 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 3.07 -0.49 87 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 2.96 -0.49 87 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 2.86 -0.48 87 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 2.77 -0.46 87 0 2 0
30DEC26 1,670.00 C 0.00 0.00 0.00 2.67 -0.45 87 0 8 0
30DEC26 1,680.00 C 0.00 0.00 0.00 2.59 -0.43 87 0 15 0
30DEC26 1,690.00 C 0.00 0.00 0.00 2.50 -0.42 87 0 15 0
30DEC26 1,700.00 C 0.00 0.00 0.00 2.42 -0.41 87 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 2.34 -0.40 87 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 2.26 -0.39 87 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 2.18 -0.38 87 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 2.11 -0.37 87 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 2.04 -0.36 87 0 1 0
30DEC26 1,760.00 C 0.00 0.00 0.00 1.97 -0.36 87 0 15 0
30DEC26 1,770.00 C 0.00 0.00 0.00 1.91 -0.34 87 0 15 0
30DEC26 1,780.00 C 0.00 0.00 0.00 1.85 -0.33 87 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 1.78 -0.33 87 0 16 0
30DEC26 1,800.00 C 0.00 0.00 0.00 1.73 -0.31 87 0 30 0
30MAR27 340.00 C 0.00 0.00 0.00 318.56 - 84 0 0 -
30MAR27 350.00 C 0.00 0.00 0.00 310.98 -4.74 84 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 303.55 -4.71 84 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 296.26 -4.68 84 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 289.12 -4.65 84 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 282.12 -4.62 84 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 275.27 -4.59 84 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 268.57 -4.55 84 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 262.01 -4.51 84 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 255.59 -4.48 84 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 249.31 -4.44 84 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 243.18 -4.40 84 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 237.18 -4.36 84 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 231.32 -4.32 84 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 225.60 -4.28 84 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 220.01 -4.24 84 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 214.55 -4.20 84 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 209.23 -4.15 84 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 204.03 -4.11 84 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 198.95 -4.07 84 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 194.00 -4.02 84 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 189.18 -3.97 84 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 184.47 -3.92 84 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 179.87 -3.88 84 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 175.39 -3.84 84 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 171.02 -3.80 84 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 166.77 -3.74 84 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 162.62 -3.69 84 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 153.81 -3.55 81 0 0 0
30MAR27 630.00 C 106.50 106.50 106.50 149.99 -3.50 81 1 1 +1
30MAR27 640.00 C 0.00 0.00 0.00 146.26 -3.45 81 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 142.63 -3.41 81 0 2 0
30MAR27 660.00 C 0.00 0.00 0.00 139.09 -3.36 81 0 2 0
30MAR27 670.00 C 0.00 0.00 0.00 135.64 -3.32 81 0 2 0
30MAR27 680.00 C 0.00 0.00 0.00 132.27 -3.28 81 0 16 0
30MAR27 690.00 C 0.00 0.00 0.00 129.00 -3.23 81 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 125.81 -3.19 81 0 32 0
30MAR27 710.00 C 0.00 0.00 0.00 125.80 -0.05 83 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 123.38 -2.46 84 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 120.33 -3.16 84 0 7 0
30MAR27 740.00 C 0.00 0.00 0.00 117.37 -3.11 84 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 114.49 +0.46 84 0 2 0
30MAR27 760.00 C 0.00 0.00 0.00 111.68 +0.42 84 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 105.67 -2.89 82 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 103.08 -2.85 82 0 8 0
30MAR27 790.00 C 0.00 0.00 0.00 100.56 -2.81 82 0 30 0
30MAR27 800.00 C 0.00 0.00 0.00 98.11 -2.76 82 0 1,015 0
30MAR27 810.00 C 0.00 0.00 0.00 95.72 -2.72 82 0 60 0
30MAR27 820.00 C 0.00 0.00 0.00 93.39 -2.68 82 0 95 0
30MAR27 830.00 C 0.00 0.00 0.00 91.12 -2.64 82 0 30 0
30MAR27 840.00 C 0.00 0.00 0.00 88.91 -2.61 82 0 15 0
30MAR27 850.00 C 0.00 0.00 0.00 86.76 -4.75 82 0 30 0
30MAR27 860.00 C 0.00 0.00 0.00 84.66 -2.53 82 0 30 0
30MAR27 870.00 C 0.00 0.00 0.00 82.62 -2.49 82 0 30 0
30MAR27 880.00 C 0.00 0.00 0.00 80.63 -4.47 82 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 78.69 -2.42 82 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 76.81 -4.29 82 0 2 0
30MAR27 910.00 C 0.00 0.00 0.00 74.97 -4.73 82 0 0 0
30MAR27 920.00 C 51.50 51.50 51.50 73.17 -2.31 82 2 2,500 0
30MAR27 930.00 C 0.00 0.00 0.00 71.43 -2.27 82 0 8,000 0
30MAR27 940.00 C 0.00 0.00 0.00 71.42 -0.54 83 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 70.18 -1.77 84 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 68.51 -0.11 84 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 66.89 -1.72 84 0 40 0
30MAR27 980.00 C 0.00 0.00 0.00 65.31 -0.14 84 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 63.77 -1.67 84 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 62.27 -2.09 84 0 5 0
30MAR27 1,010.00 C 0.00 0.00 0.00 60.81 -2.06 84 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 59.38 -0.19 84 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 58.00 -1.56 84 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 56.64 -1.97 84 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 53.66 -1.88 83 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 52.42 -1.84 83 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 52.41 -1.84 83 0 10 0
30MAR27 1,080.00 C 0.00 0.00 0.00 51.56 -1.84 84 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 50.37 -1.81 84 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 49.21 -1.79 84 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 46.64 -1.70 83 0 183 0
30MAR27 1,120.00 C 0.00 0.00 0.00 46.63 -1.70 83 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 45.90 -1.70 84 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 44.86 -1.67 84 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 43.83 -1.65 84 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 42.84 -1.61 84 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 41.87 -1.59 84 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 40.92 -1.56 84 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 39.99 -1.54 84 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 39.09 -1.52 84 0 129 0
30MAR27 1,210.00 C 0.00 0.00 0.00 38.21 -1.49 84 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 37.36 -1.46 84 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 36.52 -1.44 84 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 35.70 -1.42 84 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 34.91 -1.39 84 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 34.13 -1.37 84 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 33.38 -1.34 84 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 32.64 -1.32 84 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 31.92 -1.30 84 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 31.21 -1.29 84 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 30.53 -1.26 84 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 29.86 -1.24 84 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 29.20 -1.23 84 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 28.56 -1.21 84 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 27.94 -1.19 84 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 27.33 -1.17 84 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 26.74 -1.15 84 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 26.16 -1.13 84 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 25.60 -1.11 84 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 25.05 -1.09 84 0 50 0
30MAR27 1,410.00 C 0.00 0.00 0.00 24.51 -1.07 84 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 23.98 -1.06 84 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 23.47 -1.04 84 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 22.97 -1.02 84 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 22.48 -1.00 84 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 22.00 -0.99 84 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 21.53 -0.97 84 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 21.08 -0.95 84 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 20.63 -0.94 84 0 0 0
30MAR27 1,500.00 C 0.00 0.00 0.00 19.59 -0.90 83 0 1,069 0
30MAR27 1,510.00 C 0.00 0.00 0.00 19.58 -0.90 83 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 19.36 -0.89 84 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 18.95 -0.88 84 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 18.56 -0.86 84 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 18.17 -0.85 84 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 17.79 -0.84 84 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 17.42 -0.83 84 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 17.06 -0.81 84 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 16.71 -0.80 84 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 16.36 -0.79 84 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 16.03 -0.77 84 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 15.70 -0.76 84 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 15.38 -0.75 84 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 15.06 -0.74 84 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 14.76 -0.72 84 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 14.46 -0.71 84 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 14.16 -0.70 84 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 13.88 -0.69 84 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 13.60 -0.68 84 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 13.32 -0.67 84 0 15 0
30MAR27 1,710.00 C 0.00 0.00 0.00 13.05 -0.66 84 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 12.79 -0.65 84 0 15 0
30MAR27 1,730.00 C 0.00 0.00 0.00 12.53 -0.64 84 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 12.28 -0.63 84 0 15 0
30MAR27 1,750.00 C 0.00 0.00 0.00 12.04 -0.62 84 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 11.80 -0.61 84 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 11.56 -0.60 84 0 15 0
30MAR27 1,780.00 C 0.00 0.00 0.00 11.34 -0.58 84 0 15 0
30MAR27 1,790.00 C 0.00 0.00 0.00 11.11 -0.58 84 0 16 0
30MAR27 1,800.00 C 0.00 0.00 0.00 10.89 -0.57 84 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 355.24 - 103 0 0 -
29JUN27 350.00 C 0.00 0.00 0.00 349.38 -7.22 103 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 343.64 -7.29 103 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 338.02 -7.36 103 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 332.52 -7.42 103 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 327.13 -7.48 103 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 321.85 -7.54 103 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 316.67 -7.60 103 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 311.61 -7.64 103 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 306.64 -7.70 103 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 301.78 -7.75 103 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 297.02 -7.79 103 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 292.35 -7.83 103 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 287.77 -7.88 103 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 283.29 -7.92 103 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 278.90 -7.95 103 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 274.59 -7.99 103 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 270.37 -8.03 103 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 266.24 -8.05 103 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 262.18 -8.09 103 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 258.21 -8.11 103 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 254.31 -8.14 103 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 250.49 -8.16 103 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 246.75 -8.18 103 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 243.07 -8.20 103 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 239.47 -8.22 103 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 235.94 -8.23 103 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 232.47 -8.25 103 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 229.07 -8.26 103 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 225.74 -8.27 103 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 222.47 -8.28 103 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 219.25 -8.29 103 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 216.10 -8.30 103 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 213.01 -8.30 103 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 209.98 -8.30 103 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 207.00 -8.31 103 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 204.08 -8.31 103 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 201.21 -8.31 103 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 198.39 -8.31 103 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 195.63 -8.30 103 0 15 0
29JUN27 740.00 C 0.00 0.00 0.00 192.91 -8.30 103 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 190.25 -8.29 103 0 30 0
29JUN27 760.00 C 0.00 0.00 0.00 187.63 -8.29 103 0 30 0
29JUN27 770.00 C 0.00 0.00 0.00 185.06 -8.28 103 0 32 0
29JUN27 780.00 C 0.00 0.00 0.00 182.53 -8.28 103 0 15 0
29JUN27 790.00 C 0.00 0.00 0.00 180.05 -8.27 103 0 15 0
29JUN27 800.00 C 0.00 0.00 0.00 177.62 -8.25 103 0 15 0
29JUN27 810.00 C 0.00 0.00 0.00 175.22 -8.25 103 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 172.87 -8.23 103 0 30 0
29JUN27 830.00 C 0.00 0.00 0.00 170.56 -8.22 103 0 30 0
29JUN27 840.00 C 0.00 0.00 0.00 168.29 -8.21 103 0 45 0
29JUN27 850.00 C 0.00 0.00 0.00 166.06 -8.19 103 0 1 0
29JUN27 860.00 C 80.00 80.00 80.00 158.95 -7.93 100 2 502 +2
29JUN27 870.00 C 0.00 0.00 0.00 158.94 -7.93 101 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 158.93 -7.93 102 0 16 0
29JUN27 890.00 C 0.00 0.00 0.00 152.78 -7.89 101 0 500 0
29JUN27 900.00 C 0.00 0.00 0.00 152.77 -7.89 101 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 152.76 -7.89 102 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 146.93 -12.62 101 0 500 0
29JUN27 930.00 C 0.00 0.00 0.00 146.92 -10.66 102 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 146.91 -8.74 102 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 145.73 -8.02 103 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 143.88 -8.00 103 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 142.06 -7.98 103 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 140.27 -7.96 103 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 138.51 -7.93 103 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 136.78 -7.91 103 0 45 0
29JUN27 1,010.00 C 0.00 0.00 0.00 135.08 -7.88 103 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 133.40 -7.86 103 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 131.75 -7.84 103 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 130.13 -7.81 103 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 128.53 -7.79 103 0 3 0
29JUN27 1,060.00 C 0.00 0.00 0.00 126.96 -7.77 103 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 125.42 -7.73 103 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 123.89 -7.72 103 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 122.40 -7.68 103 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 120.92 -7.66 103 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 115.89 -11.21 101 0 516 0
29JUN27 1,120.00 C 0.00 0.00 0.00 115.88 -9.77 102 0 530 0
29JUN27 1,130.00 C 0.00 0.00 0.00 115.87 -8.34 102 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 115.25 -7.55 103 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 113.89 -7.52 103 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 112.54 -7.50 103 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 111.22 -7.47 103 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 109.92 -7.44 103 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 108.64 -7.41 103 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 107.37 -7.39 103 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 106.13 -7.35 103 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 104.90 -7.33 103 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 103.69 -7.30 103 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 102.50 -7.27 103 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 101.33 -7.24 103 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 100.18 -7.21 103 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 99.04 -7.18 103 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 97.92 -7.15 103 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 96.82 -7.12 103 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 95.73 -7.09 103 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 94.65 -7.07 103 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 93.60 -7.03 103 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 92.55 -7.01 103 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 91.53 -6.97 103 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 90.52 -6.94 103 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 89.52 -6.91 103 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 88.53 -6.89 103 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 87.56 -6.86 103 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 86.61 -6.82 103 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 85.66 -6.80 103 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 84.74 -6.76 103 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 83.82 -6.73 103 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 82.91 -6.71 103 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 82.02 -6.68 103 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 81.14 -6.65 103 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 80.28 -6.61 103 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 79.42 -6.59 103 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 78.58 -6.56 103 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 77.75 -6.52 103 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 76.93 -6.49 103 0 0 0
29JUN27 1,510.00 C 0.00 0.00 0.00 76.12 -6.46 103 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 75.32 -6.44 103 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 74.53 -6.41 103 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 73.75 -6.38 103 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 72.99 -6.35 103 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 72.23 -6.32 103 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 71.48 -6.29 103 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 70.75 -6.26 103 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 70.02 -6.23 103 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 69.30 -6.21 103 0 0 0
29JUN27 1,610.00 C 0.00 0.00 0.00 68.60 -6.17 103 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 67.90 -6.14 103 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 67.21 -6.11 103 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 66.53 -6.08 103 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 65.85 -6.06 103 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 65.19 -6.03 103 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 64.54 -6.00 103 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 63.89 -5.97 103 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 63.25 -5.95 103 0 0 0
29JUN27 1,700.00 C 13.21 13.24 8.63 60.74 -7.80 102 10 10 +10
29JUN27 1,710.00 C 0.00 0.00 0.00 60.73 -7.16 102 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 60.72 -6.53 102 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 60.71 -5.90 103 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 60.18 -5.80 103 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 59.59 -5.78 103 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 59.01 -5.74 103 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 58.43 -5.72 103 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 57.86 -5.69 103 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 57.30 -5.66 103 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 56.75 -5.63 103 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 371.13 - 100 0 0 -
29SEP27 350.00 C 0.00 0.00 0.00 365.79 -6.87 100 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 360.57 -6.91 100 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 355.44 -6.97 100 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 350.43 -7.00 100 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 345.51 -7.05 100 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 340.69 -7.09 100 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 335.97 -7.13 100 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 331.34 -7.16 100 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 326.80 -7.20 100 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 322.35 -7.24 100 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 317.98 -7.27 100 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 313.70 -7.30 100 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 309.50 -7.34 100 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 305.39 -7.36 100 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 301.35 -7.38 100 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 297.38 -7.42 100 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 284.69 -7.21 95 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 280.99 -7.23 96 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 277.36 -7.25 96 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 273.79 -7.27 96 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 270.29 -7.29 96 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 266.85 -7.31 96 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 263.48 -7.32 96 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 260.16 -7.34 96 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 258.34 -5.92 97 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 258.33 -4.44 99 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 258.32 -4.44 100 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 255.14 -7.61 100 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 252.02 -7.61 100 0 2 0
29SEP27 640.00 C 0.00 0.00 0.00 248.95 -7.62 100 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 245.93 -7.63 100 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 242.97 -7.63 100 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 240.05 -7.64 100 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 237.19 -7.64 100 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 234.37 -7.65 100 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 231.61 -7.64 100 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 228.88 -7.65 100 0 30 0
29SEP27 720.00 C 0.00 0.00 0.00 226.21 -7.64 100 0 1 0
29SEP27 730.00 C 0.00 0.00 0.00 223.58 -7.64 100 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 220.99 -7.64 100 0 1 0
29SEP27 750.00 C 0.00 0.00 0.00 218.44 -7.64 100 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 215.94 -7.64 100 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 213.47 -7.64 100 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 211.05 -7.63 100 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 208.66 -7.63 100 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 206.32 -7.62 100 0 3 0
29SEP27 810.00 C 0.00 0.00 0.00 204.00 -7.62 100 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 201.73 -7.61 100 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 199.49 -7.60 100 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 197.29 -7.59 100 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 195.12 -7.59 100 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 192.99 -7.57 100 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 190.89 -7.56 100 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 188.82 -7.55 100 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 186.78 -7.54 100 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 184.77 -7.53 100 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 182.79 -7.52 100 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 180.85 -7.51 100 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 178.93 -7.49 100 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 177.04 -7.48 100 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 175.18 -7.47 100 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 173.34 -7.46 100 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 171.54 -7.44 100 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 169.76 -7.42 100 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 168.00 -7.41 100 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 166.27 -7.40 100 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 164.57 -7.38 100 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 162.89 -7.36 100 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 161.23 -7.35 100 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 159.60 -7.33 100 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 157.99 -7.32 100 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 156.40 -7.31 100 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 154.84 -7.28 100 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 153.29 -7.27 100 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 151.77 -7.26 100 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 150.27 -7.24 100 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 148.79 -7.22 100 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 147.33 -7.20 100 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 145.89 -7.18 100 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 144.47 -7.17 100 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 143.07 -7.15 100 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 141.69 -7.13 100 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 140.33 -7.11 100 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 138.98 -7.09 100 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 137.66 -7.06 100 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 136.35 -7.05 100 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 135.06 -7.02 100 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 133.78 -7.01 100 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 132.52 -6.99 100 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 131.28 -6.97 100 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 130.05 -6.95 100 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 128.84 -6.93 100 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 127.65 -6.91 100 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 126.47 -6.89 100 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 125.31 -6.86 100 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 124.16 -6.84 100 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 123.02 -6.83 100 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 121.90 -6.81 100 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 120.80 -6.78 100 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 119.70 -6.77 100 0 0 0
29SEP27 1,350.00 C 0.00 0.00 0.00 118.62 -6.75 100 0 0 0
29SEP27 1,360.00 C 0.00 0.00 0.00 117.56 -6.72 100 0 0 0
29SEP27 1,370.00 C 0.00 0.00 0.00 116.51 -6.70 100 0 126 0
TOTAL CALL 3,543 90,955 +901
25SEP26 540.00 P 0.10 0.10 0.10 0.00 - 0 10 10 -
25SEP26 545.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
25SEP26 550.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 1 0
25SEP26 555.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 25 0
25SEP26 560.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
25SEP26 565.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
25SEP26 570.00 P 0.00 0.00 0.00 0.00 -0.16 0 0 20 0
25SEP26 575.00 P 0.00 0.00 0.00 0.00 -0.26 0 0 0 0
25SEP26 580.00 P 0.19 0.19 0.19 0.00 -0.42 0 20 370 -20
25SEP26 585.00 P 1.60 1.60 1.60 0.00 -0.62 0 1 42 0
25SEP26 590.00 P 1.30 2.00 0.70 0.00 -0.95 0 23 68 +3
25SEP26 595.00 P 1.43 1.43 1.43 0.00 -1.36 0 15 17 0
25SEP26 600.00 P 1.90 2.03 0.01 0.00 -1.90 0 88 45 -25
25SEP26 605.00 P 2.60 5.40 0.41 0.00 -2.63 0 19 31 0
25SEP26 610.00 P 7.20 7.20 0.50 0.00 -3.56 0 30 25 +1
25SEP26 615.00 P 5.14 10.35 0.92 0.00 -4.71 0 68 94 -3
25SEP26 620.00 P 8.00 8.00 1.23 0.00 -6.08 0 25 53 -14
25SEP26 625.00 P 7.72 11.00 0.72 0.00 -7.72 0 81 42 +20
25SEP26 630.00 P 9.00 12.90 1.00 0.00 -9.71 0 228 256 +186
25SEP26 635.00 P 7.00 7.00 1.64 1.50 -10.49 0 39 1 -21
25SEP26 640.00 P 10.00 10.00 3.15 6.50 -8.03 0 16 0 -23
25SEP26 645.00 P 0.00 0.00 0.00 11.50 -5.86 0 0 0 -7
25SEP26 650.00 P 15.50 18.30 15.50 16.50 -4.07 0 13 0 -766
25SEP26 655.00 P 25.70 25.70 20.00 21.50 -2.53 0 2 0 -40
25SEP26 660.00 P 23.00 23.00 23.00 26.50 -1.21 0 2 0 -26
25SEP26 665.00 P 0.00 0.00 0.00 31.50 -0.15 0 0 0 -15
25SEP26 670.00 P 35.84 35.84 35.84 36.50 +0.66 0 14 0 -32
25SEP26 675.00 P 40.00 40.00 40.00 41.50 +2.49 0 2 0 -78
25SEP26 680.00 P 55.00 55.00 55.00 46.50 +3.14 0 1 0 -21
25SEP26 685.00 P 0.00 0.00 0.00 51.50 +3.60 0 0 0 -1
25SEP26 690.00 P 0.00 0.00 0.00 56.50 +3.97 0 0 0 -25
25SEP26 695.00 P 0.00 0.00 0.00 61.50 +4.27 0 0 0 -44
25SEP26 700.00 P 0.00 0.00 0.00 66.50 +4.48 0 1 0 -153
25SEP26 705.00 P 0.00 0.00 0.00 71.50 +4.64 0 0 0 -26
25SEP26 710.00 P 81.00 81.00 81.00 76.50 +4.76 0 5 0 -56
25SEP26 715.00 P 86.23 88.75 86.23 81.50 +4.84 0 10 0 -67
25SEP26 720.00 P 85.99 85.99 85.99 86.50 +4.90 0 1 0 -19
25SEP26 725.00 P 0.00 0.00 0.00 91.50 +4.94 0 0 0 -68
25SEP26 730.00 P 0.00 0.00 0.00 96.50 +4.97 0 0 0 -276
25SEP26 735.00 P 106.00 106.00 105.40 101.50 +4.98 0 20 0 -54
25SEP26 740.00 P 0.00 0.00 0.00 106.50 +4.99 0 0 0 -25
25SEP26 745.00 P 0.00 0.00 0.00 111.50 +5.00 0 0 0 -18
25SEP26 750.00 P 111.50 111.50 111.50 116.50 +5.00 0 5 0 -33
25SEP26 755.00 P 0.00 0.00 0.00 121.50 +5.00 0 0 0 -30
25SEP26 760.00 P 131.00 131.00 131.00 126.50 +5.00 0 1 0 -14
25SEP26 765.00 P 0.00 0.00 0.00 131.50 +5.00 0 1 0 -11
25SEP26 770.00 P 0.00 0.00 0.00 136.50 +5.00 0 0 0 -2
25SEP26 775.00 P 0.00 0.00 0.00 141.50 +5.00 0 0 0 -11
25SEP26 780.00 P 141.50 141.50 141.50 146.50 +5.00 0 1 0 -27
25SEP26 785.00 P 0.00 0.00 0.00 151.50 +5.00 0 0 0 -590
25SEP26 790.00 P 0.00 0.00 0.00 156.50 +5.00 0 0 0 -1
25SEP26 795.00 P 0.00 0.00 0.00 161.50 +5.00 0 0 0 -10
25SEP26 800.00 P 173.61 173.96 173.61 166.50 +5.00 0 4 0 -20
25SEP26 805.00 P 0.00 0.00 0.00 171.50 +5.00 0 0 0 0
25SEP26 810.00 P 0.00 0.00 0.00 176.50 +5.00 0 0 0 -200
25SEP26 815.00 P 0.00 0.00 0.00 181.50 +5.00 0 0 0 0
25SEP26 820.00 P 0.00 0.00 0.00 186.50 +5.00 0 0 0 -1
25SEP26 825.00 P 0.00 0.00 0.00 191.50 +5.00 0 0 0 0
25SEP26 830.00 P 0.00 0.00 0.00 196.50 +5.00 0 0 0 0
25SEP26 835.00 P 0.00 0.00 0.00 201.50 +5.00 0 0 0 0
25SEP26 840.00 P 0.00 0.00 0.00 206.50 +5.00 0 0 0 0
25SEP26 845.00 P 0.00 0.00 0.00 211.50 +5.00 0 0 0 -15
25SEP26 850.00 P 0.00 0.00 0.00 216.50 +5.00 0 0 0 -15
25SEP26 855.00 P 0.00 0.00 0.00 221.50 +5.00 0 0 0 -30
25SEP26 860.00 P 0.00 0.00 0.00 226.50 +5.00 0 0 0 -61
25SEP26 865.00 P 0.00 0.00 0.00 231.50 +5.00 0 0 0 0
25SEP26 870.00 P 0.00 0.00 0.00 236.50 +5.00 0 0 0 0
25SEP26 875.00 P 0.00 0.00 0.00 241.50 +5.00 0 0 0 0
25SEP26 880.00 P 0.00 0.00 0.00 246.50 +5.00 0 0 0 0
25SEP26 885.00 P 0.00 0.00 0.00 251.50 +5.00 0 0 0 0
25SEP26 890.00 P 0.00 0.00 0.00 256.50 +5.00 0 0 0 0
25SEP26 895.00 P 0.00 0.00 0.00 261.50 +5.00 0 2 0 -2
29SEP26 340.00 P 0.00 0.00 0.00 0.01 - 180 0 0 -
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 0.01 -0.02 78 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 0.01 -0.06 72 0 1 0
29SEP26 510.00 P 0.00 0.00 0.00 0.02 -0.12 70 0 11 0
29SEP26 520.00 P 0.00 0.00 0.00 0.05 -0.21 71 0 3 0
29SEP26 530.00 P 1.92 1.92 1.70 0.11 -0.37 71 2 38 0
29SEP26 540.00 P 1.87 1.87 0.80 0.24 -0.58 71 13 72 +11
29SEP26 550.00 P 2.50 2.50 1.30 0.49 -0.80 71 10 31 +8
29SEP26 560.00 P 2.70 4.79 2.70 0.89 -1.13 71 4 8 +1
29SEP26 570.00 P 4.56 8.08 2.35 1.60 -1.56 71 63 211 -18
29SEP26 580.00 P 3.69 9.85 3.12 2.66 -1.81 71 104 164 -67
29SEP26 590.00 P 5.75 9.66 4.70 4.24 -2.34 71 63 126 0
29SEP26 600.00 P 5.89 12.50 5.89 6.42 -2.13 72 614 539 +81
29SEP26 610.00 P 8.36 21.96 7.67 9.32 -2.49 72 152 269 +3
29SEP26 620.00 P 16.27 21.90 13.00 13.00 -2.89 72 90 195 +63
29SEP26 630.00 P 20.64 27.13 17.49 17.49 -2.78 72 102 137 +33
29SEP26 640.00 P 26.91 28.39 26.59 22.96 -2.35 73 33 156 +14
29SEP26 650.00 P 0.00 0.00 0.00 28.36 -2.68 71 0 115 0
29SEP26 660.00 P 0.00 0.00 0.00 35.20 -1.23 71 0 51 0
29SEP26 670.00 P 0.00 0.00 0.00 42.72 -0.57 71 0 65 0
29SEP26 680.00 P 50.64 85.00 50.64 50.84 +0.20 71 2 248 -1
29SEP26 690.00 P 0.00 0.00 0.00 59.44 +0.99 71 0 241 0
29SEP26 700.00 P 75.00 75.00 75.00 68.43 +1.70 71 11 178 -10
29SEP26 710.00 P 90.00 90.00 90.00 77.72 +2.32 71 1 60 -1
29SEP26 720.00 P 88.00 88.00 88.00 87.24 +2.90 71 10 444 +10
29SEP26 730.00 P 115.00 115.00 103.00 96.93 +4.73 71 3 223 -2
29SEP26 740.00 P 0.00 0.00 0.00 106.72 +3.82 71 0 72 0
29SEP26 750.00 P 0.00 0.00 0.00 116.60 +4.13 71 0 83 0
29SEP26 760.00 P 0.00 0.00 0.00 126.54 +0.90 71 0 46 0
29SEP26 770.00 P 0.00 0.00 0.00 136.51 +0.66 72 0 32 0
29SEP26 780.00 P 0.00 0.00 0.00 146.50 +4.76 0 0 47 0
29SEP26 790.00 P 0.00 0.00 0.00 156.50 +4.87 0 0 17 0
29SEP26 800.00 P 0.00 0.00 0.00 166.93 +0.52 107 0 732 0
29SEP26 810.00 P 0.00 0.00 0.00 176.50 -0.17 0 0 172 0
29SEP26 820.00 P 190.28 191.48 188.28 188.88 +1.93 152 235 227 -57
29SEP26 830.00 P 0.00 0.00 0.00 196.50 +5.00 0 0 94 0
29SEP26 840.00 P 0.00 0.00 0.00 206.50 +5.00 0 0 61 0
29SEP26 850.00 P 0.00 0.00 0.00 216.50 +5.00 0 0 131 0
29SEP26 860.00 P 0.00 0.00 0.00 226.50 +5.00 0 0 71 0
29SEP26 870.00 P 0.00 0.00 0.00 236.50 +5.00 0 0 92 0
29SEP26 880.00 P 0.00 0.00 0.00 246.50 +5.00 0 0 122 0
29SEP26 890.00 P 0.00 0.00 0.00 256.50 +5.00 0 0 18 0
29SEP26 900.00 P 0.00 0.00 0.00 266.50 +5.00 0 0 63 0
29SEP26 910.00 P 0.00 0.00 0.00 276.50 +5.00 0 0 3 0
29SEP26 920.00 P 0.00 0.00 0.00 286.50 +5.00 0 0 4 0
29SEP26 930.00 P 0.00 0.00 0.00 296.50 +5.00 0 0 14 0
29SEP26 940.00 P 0.00 0.00 0.00 306.50 +5.00 0 0 109 0
29SEP26 950.00 P 0.00 0.00 0.00 316.50 +5.00 0 0 16 0
29SEP26 960.00 P 0.00 0.00 0.00 326.50 +5.00 0 0 3 0
29SEP26 970.00 P 0.00 0.00 0.00 336.50 +5.00 0 0 16 0
29SEP26 980.00 P 0.00 0.00 0.00 346.50 +5.00 0 0 43 0
29SEP26 990.00 P 0.00 0.00 0.00 356.50 +5.00 0 0 28 0
29SEP26 1,000.00 P 0.00 0.00 0.00 366.50 +5.00 0 0 72 0
29SEP26 1,010.00 P 0.00 0.00 0.00 376.50 +5.00 0 0 118 0
29SEP26 1,020.00 P 0.00 0.00 0.00 386.50 +5.00 0 0 38 0
29SEP26 1,030.00 P 0.00 0.00 0.00 396.50 +5.00 0 0 34 0
29SEP26 1,040.00 P 0.00 0.00 0.00 406.50 +5.00 0 0 40 0
29SEP26 1,050.00 P 0.00 0.00 0.00 416.50 +5.00 0 0 29 0
29SEP26 1,060.00 P 0.00 0.00 0.00 426.50 +5.00 0 0 104 0
29SEP26 1,070.00 P 0.00 0.00 0.00 436.50 +5.00 0 0 171 0
29SEP26 1,080.00 P 0.00 0.00 0.00 446.50 +5.00 0 0 185 0
29SEP26 1,090.00 P 0.00 0.00 0.00 456.50 +5.00 0 0 121 0
29SEP26 1,100.00 P 0.00 0.00 0.00 466.50 +5.00 0 0 37 0
29SEP26 1,110.00 P 0.00 0.00 0.00 476.50 +5.00 0 0 2 0
29SEP26 1,120.00 P 0.00 0.00 0.00 486.50 +5.00 0 0 25 0
29SEP26 1,130.00 P 0.00 0.00 0.00 496.50 +5.00 0 0 5 0
29SEP26 1,140.00 P 0.00 0.00 0.00 506.50 +5.00 0 0 19 0
29SEP26 1,150.00 P 0.00 0.00 0.00 516.50 +5.00 0 0 50 0
29SEP26 1,160.00 P 0.00 0.00 0.00 526.50 +5.00 0 0 51 0
29SEP26 1,170.00 P 0.00 0.00 0.00 536.50 +5.00 0 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 546.50 +5.00 0 0 9 0
29SEP26 1,190.00 P 0.00 0.00 0.00 556.50 +5.00 0 0 22 0
29SEP26 1,200.00 P 0.00 0.00 0.00 566.50 +5.00 0 0 1,504 0
29SEP26 1,210.00 P 0.00 0.00 0.00 576.50 +5.00 0 0 4 0
29SEP26 1,220.00 P 0.00 0.00 0.00 586.50 +5.00 0 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 596.50 +5.00 0 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 606.50 +5.00 0 0 5 0
29SEP26 1,250.00 P 0.00 0.00 0.00 616.50 +5.00 0 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 626.50 +5.00 0 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 636.50 +5.00 0 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 646.50 +5.00 0 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 656.50 +5.00 0 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 666.50 +5.00 0 0 2 0
29SEP26 1,310.00 P 0.00 0.00 0.00 676.50 +5.00 0 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 686.50 +5.00 0 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 696.50 +5.00 0 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 706.50 +5.00 0 0 1 0
29SEP26 1,350.00 P 0.00 0.00 0.00 716.50 +5.00 0 0 3 0
29SEP26 1,360.00 P 0.00 0.00 0.00 726.50 +5.00 0 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 736.50 +5.00 0 0 1 0
29SEP26 1,380.00 P 0.00 0.00 0.00 746.50 +5.00 0 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 756.50 +5.00 0 0 0 0
29SEP26 1,400.00 P 0.00 0.00 0.00 766.50 +5.00 0 0 11 0
29SEP26 1,410.00 P 0.00 0.00 0.00 776.50 +5.00 0 0 0 0
29SEP26 1,420.00 P 0.00 0.00 0.00 786.50 +5.00 0 0 0 0
29SEP26 1,430.00 P 0.00 0.00 0.00 796.50 +5.00 0 0 0 0
29SEP26 1,440.00 P 0.00 0.00 0.00 806.50 +5.00 0 0 0 0
29SEP26 1,450.00 P 0.00 0.00 0.00 816.50 +5.00 0 0 0 0
29SEP26 1,460.00 P 0.00 0.00 0.00 826.50 +5.00 0 0 0 0
29SEP26 1,470.00 P 0.00 0.00 0.00 836.50 +5.00 0 0 0 0
29SEP26 1,480.00 P 0.00 0.00 0.00 846.50 +5.00 0 0 0 0
29SEP26 1,490.00 P 0.00 0.00 0.00 856.50 +5.00 0 0 0 0
29SEP26 1,500.00 P 0.00 0.00 0.00 866.50 +5.00 0 0 0 0
29SEP26 1,510.00 P 0.00 0.00 0.00 876.50 +5.00 0 0 0 0
29SEP26 1,520.00 P 0.00 0.00 0.00 886.50 +5.00 0 0 0 0
29SEP26 1,530.00 P 0.00 0.00 0.00 896.50 +5.00 0 0 0 0
29SEP26 1,540.00 P 0.00 0.00 0.00 906.50 +5.00 0 0 0 0
29SEP26 1,550.00 P 0.00 0.00 0.00 916.50 +5.00 0 0 0 0
29SEP26 1,560.00 P 0.00 0.00 0.00 926.50 +5.00 0 0 0 0
29SEP26 1,570.00 P 0.00 0.00 0.00 936.50 +5.00 0 0 0 0
29SEP26 1,580.00 P 0.00 0.00 0.00 946.50 +5.00 0 0 0 0
29SEP26 1,590.00 P 0.00 0.00 0.00 956.50 +5.00 0 0 0 0
29SEP26 1,600.00 P 0.00 0.00 0.00 966.50 +5.00 0 0 0 0
29SEP26 1,610.00 P 0.00 0.00 0.00 976.50 +5.00 0 0 0 0
29SEP26 1,620.00 P 0.00 0.00 0.00 986.50 +5.00 0 0 0 0
29SEP26 1,630.00 P 0.00 0.00 0.00 996.50 +5.00 0 0 0 0
29SEP26 1,640.00 P 0.00 0.00 0.00 1,006.50 +5.00 0 0 0 0
29SEP26 1,650.00 P 0.00 0.00 0.00 1,016.50 +5.00 0 0 0 0
29SEP26 1,660.00 P 0.00 0.00 0.00 1,026.50 +5.00 0 0 0 0
29SEP26 1,670.00 P 0.00 0.00 0.00 1,036.50 +5.00 0 0 0 0
29SEP26 1,680.00 P 0.00 0.00 0.00 1,046.50 +5.00 0 0 0 0
29SEP26 1,690.00 P 0.00 0.00 0.00 1,056.50 +5.00 0 0 0 0
29SEP26 1,700.00 P 0.00 0.00 0.00 1,066.50 +5.00 0 0 0 0
29SEP26 1,710.00 P 0.00 0.00 0.00 1,076.50 +5.00 0 0 0 0
29SEP26 1,720.00 P 0.00 0.00 0.00 1,086.50 +5.00 0 0 0 0
29SEP26 1,730.00 P 0.00 0.00 0.00 1,096.50 +5.00 0 0 0 0
29SEP26 1,740.00 P 0.00 0.00 0.00 1,106.50 +5.00 0 0 0 0
29SEP26 1,750.00 P 0.00 0.00 0.00 1,116.50 +5.00 0 0 0 0
29SEP26 1,760.00 P 0.00 0.00 0.00 1,126.50 +5.00 0 0 0 0
29SEP26 1,770.00 P 0.00 0.00 0.00 1,136.50 +5.00 0 0 0 0
29SEP26 1,780.00 P 0.00 0.00 0.00 1,146.50 +5.00 0 0 0 0
29SEP26 1,790.00 P 0.00 0.00 0.00 1,156.50 +5.00 0 0 0 0
29SEP26 1,800.00 P 0.00 0.00 0.00 1,166.50 +5.00 0 0 0 0
02OCT26 540.00 P 4.80 4.80 4.80 2.20 - 80 1 1 -
02OCT26 545.00 P 5.41 5.41 5.41 2.67 - 80 1 1 -
02OCT26 550.00 P 6.08 6.08 5.00 3.21 -0.73 80 2 20 +1
02OCT26 555.00 P 9.00 11.00 9.00 3.77 -0.87 80 2 45 -1
02OCT26 560.00 P 6.30 6.30 6.30 4.53 -0.87 80 6 29 -6
02OCT26 565.00 P 9.75 9.75 9.75 5.29 -0.88 80 3 20 +3
02OCT26 570.00 P 0.00 0.00 0.00 6.20 -0.99 80 0 0 0
02OCT26 575.00 P 11.76 11.76 11.76 7.22 -1.00 81 8 8 +8
02OCT26 580.00 P 13.17 13.17 10.11 8.26 -1.05 81 9 9 0
02OCT26 585.00 P 0.00 0.00 0.00 9.59 -1.05 81 0 0 0
02OCT26 590.00 P 16.42 16.42 16.42 10.91 -1.07 81 14 17 +8
02OCT26 595.00 P 0.00 0.00 0.00 12.41 -1.03 81 0 4 0
02OCT26 600.00 P 20.00 20.00 20.00 14.09 -1.04 81 1 39 0
02OCT26 605.00 P 0.00 0.00 0.00 15.77 -1.05 81 0 10 0
02OCT26 610.00 P 24.50 24.50 24.50 17.76 -0.91 81 1 3 +1
02OCT26 615.00 P 26.88 30.83 26.88 19.83 -0.91 81 15 15 +5
02OCT26 620.00 P 21.64 21.64 21.64 21.93 -0.89 81 1 13 +1
02OCT26 625.00 P 28.31 28.31 28.31 24.40 -0.66 82 13 24 +13
02OCT26 630.00 P 0.00 0.00 0.00 26.88 -0.66 82 0 12 0
02OCT26 635.00 P 33.90 33.90 33.90 29.47 -0.56 82 13 37 +13
02OCT26 640.00 P 36.90 38.53 36.90 32.36 -0.28 82 14 62 +10
02OCT26 645.00 P 40.05 40.05 40.05 35.24 -0.29 83 12 37 +12
02OCT26 650.00 P 0.00 0.00 0.00 38.31 -0.11 83 0 16 0
02OCT26 655.00 P 0.00 0.00 0.00 41.59 +0.21 83 0 0 0
02OCT26 660.00 P 0.00 0.00 0.00 43.56 -1.11 80 0 16 0
02OCT26 665.00 P 0.00 0.00 0.00 46.95 +0.39 80 0 1 0
02OCT26 670.00 P 70.00 70.00 70.00 50.49 +0.73 80 14 14 +14
02OCT26 675.00 P 65.06 65.06 65.06 54.04 +0.76 80 1 1 0
02OCT26 680.00 P 0.00 0.00 0.00 57.77 +0.94 80 0 0 0
02OCT26 685.00 P 0.00 0.00 0.00 61.64 +1.25 80 0 4 0
02OCT26 690.00 P 0.00 0.00 0.00 65.51 +1.38 80 1 1 +1
02OCT26 695.00 P 0.00 0.00 0.00 69.53 +1.52 80 0 1 0
02OCT26 700.00 P 85.00 85.00 85.00 73.68 +1.80 80 1 11 -1
02OCT26 705.00 P 0.00 0.00 0.00 77.83 +2.01 80 0 0 0
02OCT26 710.00 P 0.00 0.00 0.00 82.08 +2.11 80 0 21 0
02OCT26 715.00 P 0.00 0.00 0.00 86.45 +2.33 80 0 0 0
02OCT26 720.00 P 0.00 0.00 0.00 90.83 +2.55 80 0 0 0
02OCT26 725.00 P 0.00 0.00 0.00 95.26 +2.67 80 0 0 0
02OCT26 730.00 P 0.00 0.00 0.00 99.82 +2.84 80 0 0 0
02OCT26 735.00 P 0.00 0.00 0.00 104.39 +3.03 80 0 0 0
02OCT26 740.00 P 0.00 0.00 0.00 108.96 +3.19 80 0 0 0
02OCT26 745.00 P 0.00 0.00 0.00 113.66 +0.01 80 0 1 0
02OCT26 750.00 P 0.00 0.00 0.00 118.36 +3.46 80 0 17 0
02OCT26 755.00 P 0.00 0.00 0.00 123.07 +0.01 80 0 0 0
02OCT26 760.00 P 0.00 0.00 0.00 127.84 +0.01 80 0 0 0
02OCT26 765.00 P 0.00 0.00 0.00 132.65 -0.03 80 1 1 +1
02OCT26 770.00 P 0.00 0.00 0.00 137.46 +1.61 80 0 0 0
02OCT26 775.00 P 0.00 0.00 0.00 142.29 +4.06 80 0 0 0
02OCT26 780.00 P 0.00 0.00 0.00 147.17 -0.13 80 0 0 0
02OCT26 785.00 P 0.00 0.00 0.00 152.05 -0.20 80 0 0 0
02OCT26 790.00 P 0.00 0.00 0.00 156.94 +4.31 80 0 0 0
02OCT26 795.00 P 0.00 0.00 0.00 161.86 +4.42 80 0 0 0
02OCT26 800.00 P 0.00 0.00 0.00 166.93 +0.52 83 0 0 0
02OCT26 805.00 P 0.00 0.00 0.00 171.72 +4.52 79 0 0 0
02OCT26 810.00 P 0.00 0.00 0.00 176.67 0.00 80 0 0 0
02OCT26 815.00 P 0.00 0.00 0.00 181.63 +4.66 80 0 0 0
02OCT26 820.00 P 0.00 0.00 0.00 188.88 +1.93 116 0 0 0
02OCT26 825.00 P 0.00 0.00 0.00 191.56 +4.73 79 0 0 0
02OCT26 830.00 P 0.00 0.00 0.00 196.54 +4.78 79 0 0 0
02OCT26 835.00 P 0.00 0.00 0.00 201.53 +4.83 80 0 0 0
02OCT26 840.00 P 0.00 0.00 0.00 206.51 +4.85 79 0 0 0
02OCT26 845.00 P 0.00 0.00 0.00 211.50 +4.88 0 0 0 0
02OCT26 850.00 P 0.00 0.00 0.00 216.50 +4.91 0 0 0 0
02OCT26 855.00 P 0.00 0.00 0.00 221.50 +4.94 0 0 0 0
02OCT26 860.00 P 0.00 0.00 0.00 226.50 +4.96 0 0 0 0
02OCT26 865.00 P 0.00 0.00 0.00 231.50 +4.97 0 0 0 0
02OCT26 870.00 P 0.00 0.00 0.00 236.50 +4.98 0 0 0 0
02OCT26 875.00 P 0.00 0.00 0.00 241.50 +4.99 0 0 0 0
02OCT26 880.00 P 0.00 0.00 0.00 246.50 +5.00 0 0 0 0
02OCT26 885.00 P 0.00 0.00 0.00 251.50 +5.00 0 0 0 0
02OCT26 890.00 P 0.00 0.00 0.00 256.50 +5.00 0 0 0 0
02OCT26 895.00 P 0.00 0.00 0.00 261.50 +5.00 0 2 2 +2
29OCT26 340.00 P 0.00 0.00 0.00 0.28 - 84 0 0 -
29OCT26 350.00 P 0.00 0.00 0.00 0.41 -0.11 84 0 20 0
29OCT26 360.00 P 0.00 0.00 0.00 0.55 -0.18 84 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 0.78 -0.18 84 0 0 0
29OCT26 380.00 P 3.98 3.98 3.98 1.03 -0.27 84 15 22 0
29OCT26 390.00 P 0.00 0.00 0.00 1.40 -0.27 84 0 6 0
29OCT26 400.00 P 0.00 0.00 0.00 1.79 -0.38 84 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 2.42 -0.32 84 0 1 0
29OCT26 420.00 P 8.24 8.24 8.24 3.01 -0.54 84 36 46 +35
29OCT26 430.00 P 9.72 9.72 9.49 3.86 -0.55 84 38 38 +38
29OCT26 440.00 P 10.91 10.91 9.60 4.72 -0.62 84 40 40 +40
29OCT26 450.00 P 11.00 11.00 11.00 5.86 -0.71 84 1 6 +1
29OCT26 460.00 P 10.55 10.55 10.55 7.07 -0.73 84 1 6 +1
29OCT26 470.00 P 11.86 11.86 11.86 8.50 -0.88 84 1 134 +1
29OCT26 480.00 P 0.00 0.00 0.00 10.18 -0.89 84 0 45 0
29OCT26 490.00 P 0.00 0.00 0.00 11.86 -1.02 84 0 11 0
29OCT26 500.00 P 20.50 21.00 17.78 14.09 -1.03 85 3 83 +3
29OCT26 510.00 P 24.50 24.50 22.08 16.32 -1.05 85 2 7 +1
29OCT26 520.00 P 0.00 0.00 0.00 18.83 -1.13 85 0 33 0
29OCT26 530.00 P 27.87 27.87 26.74 21.71 -1.15 85 4 23 +3
29OCT26 540.00 P 32.40 32.40 32.20 24.59 -1.18 85 6 391 +5
29OCT26 550.00 P 39.19 39.19 33.49 27.99 -1.17 85 9 455 +2
29OCT26 560.00 P 38.60 38.60 37.00 31.60 -1.19 85 2 80 +1
29OCT26 570.00 P 50.00 50.00 46.51 35.22 -1.21 85 3 33 -1
29OCT26 580.00 P 57.50 57.50 48.80 39.49 -1.10 85 2 17 0
29OCT26 590.00 P 0.00 0.00 0.00 43.89 -1.13 85 0 16 0
29OCT26 600.00 P 62.00 63.00 62.00 48.30 -1.14 86 6 62 0
29OCT26 610.00 P 61.90 61.90 61.90 53.37 -0.91 86 1 34 +1
29OCT26 620.00 P 72.00 72.00 68.00 58.59 -0.93 86 21 82 +17
29OCT26 630.00 P 76.00 82.89 73.50 63.81 -0.95 86 6 14 +4
29OCT26 640.00 P 0.00 0.00 0.00 69.56 -0.58 86 0 87 0
29OCT26 650.00 P 0.00 0.00 0.00 75.59 -0.60 87 0 81 0
29OCT26 660.00 P 99.00 99.00 99.00 81.63 -0.61 87 1 68 0
29OCT26 670.00 P 0.00 0.00 0.00 87.91 -0.39 87 0 85 0
29OCT26 680.00 P 109.98 109.98 101.98 94.72 -0.13 87 247 544 +194
29OCT26 690.00 P 0.00 0.00 0.00 101.53 -0.16 88 0 98 0
29OCT26 700.00 P 0.00 0.00 0.00 108.35 -0.17 88 1 614 -1
29OCT26 710.00 P 0.00 0.00 0.00 115.74 +0.37 88 0 11 0
29OCT26 720.00 P 0.00 0.00 0.00 123.27 +0.42 89 0 154 0
29OCT26 730.00 P 0.00 0.00 0.00 130.81 +0.41 89 0 125 0
29OCT26 740.00 P 0.00 0.00 0.00 138.42 +0.46 89 1 802 -1
29OCT26 750.00 P 0.00 0.00 0.00 146.58 +1.05 90 0 142 0
29OCT26 760.00 P 0.00 0.00 0.00 154.75 +1.06 91 0 114 0
29OCT26 770.00 P 0.00 0.00 0.00 158.18 -3.70 84 0 47 0
29OCT26 780.00 P 0.00 0.00 0.00 171.22 +1.15 91 0 70 0
29OCT26 790.00 P 0.00 0.00 0.00 174.68 -3.59 84 0 65 0
29OCT26 800.00 P 0.00 0.00 0.00 183.14 -3.77 84 0 112 0
29OCT26 810.00 P 0.00 0.00 0.00 197.35 +1.72 94 0 302 0
29OCT26 820.00 P 0.00 0.00 0.00 200.13 -4.23 84 0 6 0
29OCT26 830.00 P 0.00 0.00 0.00 209.01 -4.08 84 0 4 0
29OCT26 840.00 P 0.00 0.00 0.00 224.44 +2.40 96 0 209 0
29OCT26 850.00 P 0.00 0.00 0.00 233.60 +2.40 97 0 207 0
29OCT26 860.00 P 0.00 0.00 0.00 242.77 +2.40 98 0 301 0
29OCT26 870.00 P 0.00 0.00 0.00 244.86 -4.68 84 0 2 0
29OCT26 880.00 P 0.00 0.00 0.00 254.09 +2.89 84 0 3 0
29OCT26 890.00 P 0.00 0.00 0.00 263.32 -4.87 84 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 272.57 +2.95 84 0 30 0
29OCT26 910.00 P 0.00 0.00 0.00 281.88 -5.35 84 0 15 0
29OCT26 920.00 P 0.00 0.00 0.00 291.36 -5.39 84 0 1 0
29OCT26 930.00 P 0.00 0.00 0.00 300.85 -5.45 84 0 76 0
29OCT26 940.00 P 0.00 0.00 0.00 310.35 +3.49 84 0 61 0
29OCT26 950.00 P 0.00 0.00 0.00 319.86 +3.51 84 0 39 0
29OCT26 960.00 P 0.00 0.00 0.00 329.45 +3.60 84 0 19 0
29OCT26 970.00 P 0.00 0.00 0.00 339.12 +3.76 84 0 22 0
29OCT26 980.00 P 0.00 0.00 0.00 348.80 +3.92 84 0 29 0
29OCT26 990.00 P 0.00 0.00 0.00 358.49 +3.96 84 0 19 0
29OCT26 1,000.00 P 0.00 0.00 0.00 379.24 +4.10 119 0 202 0
29OCT26 1,010.00 P 0.00 0.00 0.00 379.25 +4.10 90 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 387.75 +4.16 84 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 397.57 +4.28 84 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 407.39 +4.34 84 0 45 0
29OCT26 1,050.00 P 0.00 0.00 0.00 417.22 +4.36 84 0 54 0
29OCT26 1,060.00 P 0.00 0.00 0.00 427.07 +4.40 84 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 436.97 +4.47 84 0 102 0
29OCT26 1,080.00 P 0.00 0.00 0.00 446.88 +4.55 84 0 108 0
29OCT26 1,090.00 P 0.00 0.00 0.00 456.79 +4.62 84 0 100 0
29OCT26 1,100.00 P 0.00 0.00 0.00 480.71 +4.79 139 0 199 0
29OCT26 1,110.00 P 0.00 0.00 0.00 490.94 +4.82 141 0 291 0
29OCT26 1,120.00 P 0.00 0.00 0.00 490.95 +4.82 114 0 100 0
29OCT26 1,130.00 P 0.00 0.00 0.00 511.46 +19.67 145 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 521.73 +4.97 148 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 532.01 +5.02 150 0 57 0
29OCT26 1,160.00 P 0.00 0.00 0.00 542.30 +5.05 152 0 59 0
29OCT26 1,170.00 P 0.00 0.00 0.00 542.31 +5.05 126 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 546.50 +4.96 0 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 573.20 +5.14 158 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 583.50 +15.43 160 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 593.80 +5.15 162 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 604.10 +5.15 164 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 614.40 +5.15 167 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 624.70 +15.44 169 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 624.71 -5.14 144 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 645.30 +5.15 173 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 645.31 +5.15 148 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 665.50 +24.00 176 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 676.20 +5.15 179 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 684.00 +2.65 175 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 695.50 +3.85 180 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 705.50 +3.55 181 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 716.50 +4.25 184 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 725.50 +2.95 183 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 735.50 +12.94 185 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 746.50 +23.93 188 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 755.50 +2.05 187 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 755.51 +2.05 162 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 774.50 +21.03 187 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 774.51 +13.01 161 0 0 0
29OCT26 1,410.00 P 0.00 0.00 0.00 794.50 +1.50 190 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 804.50 +11.49 191 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 814.00 +20.98 191 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 823.00 +1.00 190 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 834.00 +11.99 193 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 844.50 +22.48 196 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 844.51 -7.49 168 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 864.50 +12.49 198 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 864.51 +12.49 170 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 885.50 +24.00 202 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 894.50 +23.00 201 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 905.50 +24.00 205 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 914.00 +0.50 202 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 925.50 +2.00 207 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 935.50 +11.99 208 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 945.50 +2.00 209 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 955.50 +11.99 210 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 955.51 +11.99 182 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 956.50 +5.00 0 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 966.50 +5.00 0 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 976.50 +5.00 0 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 1,003.50 +22.00 209 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 1,003.51 +12.01 179 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 1,023.50 +22.00 211 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 1,023.51 +12.01 181 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 1,043.50 +22.00 213 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 1,043.51 +12.01 183 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 1,046.50 +5.00 0 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 1,073.50 +22.00 215 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 1,073.51 +12.01 185 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 1,076.50 +5.00 0 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 1,103.00 0.00 217 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 1,113.50 +10.49 219 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 1,123.50 +20.48 220 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 1,132.50 +1.00 218 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 1,142.50 +10.99 219 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 1,153.50 +21.98 222 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 1,164.50 +23.00 226 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 1,173.50 +22.00 224 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 1,183.50 +22.00 225 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 2.80 - 87 0 0 -
27NOV26 350.00 P 0.00 0.00 0.00 3.42 -0.46 87 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 4.19 -0.61 87 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 5.25 -0.64 87 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 6.00 -0.75 87 0 16 0
27NOV26 390.00 P 0.00 0.00 0.00 7.44 -0.61 87 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 8.50 -0.84 87 0 16 0
27NOV26 410.00 P 0.00 0.00 0.00 10.08 -1.05 87 0 0 0
27NOV26 420.00 P 18.28 18.28 18.28 11.87 -1.08 87 1 1 +1
27NOV26 430.00 P 0.00 0.00 0.00 13.67 -1.09 88 0 15 0
27NOV26 440.00 P 0.00 0.00 0.00 15.47 -1.22 88 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 17.79 -1.30 88 0 15 0
27NOV26 460.00 P 29.50 29.50 27.43 20.17 -1.32 88 2 6 +2
27NOV26 470.00 P 0.00 0.00 0.00 22.55 -1.35 88 0 0 0
27NOV26 480.00 P 37.00 37.00 36.80 25.33 -1.48 88 2 10 +2
27NOV26 490.00 P 0.00 0.00 0.00 28.38 -1.50 88 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 31.43 -1.53 88 0 25 0
27NOV26 510.00 P 0.00 0.00 0.00 34.51 -1.58 88 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 38.30 -1.61 88 0 5 0
27NOV26 530.00 P 0.00 0.00 0.00 42.09 -1.64 88 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 45.89 -1.67 88 0 24 0
27NOV26 550.00 P 63.50 63.50 61.50 49.86 -1.59 88 2 28 +2
27NOV26 560.00 P 0.00 0.00 0.00 54.44 -1.63 88 0 1 0
27NOV26 570.00 P 0.00 0.00 0.00 59.04 -1.65 89 0 5 0
27NOV26 580.00 P 0.00 0.00 0.00 63.63 -1.68 89 0 40 0
27NOV26 590.00 P 0.00 0.00 0.00 68.30 -1.64 89 0 1 0
27NOV26 600.00 P 0.00 0.00 0.00 73.71 -1.50 89 0 42 0
27NOV26 610.00 P 0.00 0.00 0.00 79.12 -1.53 89 0 0 0
27NOV26 620.00 P 101.66 101.66 101.66 84.53 -1.56 89 2 73 +1
27NOV26 630.00 P 0.00 0.00 0.00 89.95 -1.58 89 0 2 0
27NOV26 640.00 P 0.00 0.00 0.00 95.90 -1.22 89 0 16 0
27NOV26 650.00 P 128.00 128.00 128.00 102.12 -1.24 90 1 111 0
27NOV26 660.00 P 0.00 0.00 0.00 108.33 -1.28 90 0 132 0
27NOV26 670.00 P 0.00 0.00 0.00 114.56 -1.29 90 0 84 0
27NOV26 680.00 P 0.00 0.00 0.00 120.79 -1.32 90 1 82 0
27NOV26 690.00 P 0.00 0.00 0.00 127.70 -0.80 90 0 91 0
27NOV26 700.00 P 0.00 0.00 0.00 134.69 -0.82 90 0 106 0
27NOV26 710.00 P 0.00 0.00 0.00 141.67 -0.85 91 0 45 0
27NOV26 720.00 P 0.00 0.00 0.00 148.66 -0.87 91 0 75 0
27NOV26 730.00 P 0.00 0.00 0.00 155.67 -0.88 91 0 355 0
27NOV26 740.00 P 0.00 0.00 0.00 163.21 -0.38 91 0 256 0
27NOV26 750.00 P 0.00 0.00 0.00 170.89 -0.26 92 0 414 0
27NOV26 760.00 P 0.00 0.00 0.00 178.58 -0.28 92 0 73 0
27NOV26 770.00 P 0.00 0.00 0.00 186.27 -0.30 92 0 46 0
27NOV26 780.00 P 0.00 0.00 0.00 193.97 -0.31 92 0 20 0
27NOV26 790.00 P 0.00 0.00 0.00 201.86 -0.14 93 0 15 0
27NOV26 800.00 P 0.00 0.00 0.00 210.15 +0.40 93 0 54 0
27NOV26 810.00 P 0.00 0.00 0.00 218.45 +0.40 94 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 226.76 +0.39 94 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 235.07 +0.38 94 0 19 0
27NOV26 840.00 P 0.00 0.00 0.00 243.39 +0.37 94 0 1 0
27NOV26 850.00 P 0.00 0.00 0.00 251.91 +0.56 95 0 2 0
27NOV26 860.00 P 0.00 0.00 0.00 260.72 +1.02 95 0 2 0
27NOV26 870.00 P 0.00 0.00 0.00 269.54 +1.13 96 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 278.37 +1.13 97 0 200 0
27NOV26 890.00 P 0.00 0.00 0.00 287.20 +1.12 97 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 296.04 +1.12 97 0 1 0
27NOV26 910.00 P 0.00 0.00 0.00 304.91 +1.14 98 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 314.14 +1.51 98 0 9 0
27NOV26 930.00 P 0.00 0.00 0.00 323.38 +1.87 99 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 332.63 +1.88 100 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 341.88 +1.88 100 0 16 0
27NOV26 960.00 P 0.00 0.00 0.00 341.89 -7.37 88 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 360.41 +11.14 102 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 369.75 +12.67 102 0 60 0
27NOV26 990.00 P 0.00 0.00 0.00 369.76 +3.67 89 0 65 0
27NOV26 1,000.00 P 0.00 0.00 0.00 388.89 +13.75 104 0 20 0
27NOV26 1,010.00 P 0.00 0.00 0.00 398.47 +2.61 105 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 398.48 +2.61 91 0 134 0
27NOV26 1,030.00 P 0.00 0.00 0.00 417.65 +14.71 106 0 76 0
27NOV26 1,040.00 P 0.00 0.00 0.00 417.66 +5.41 92 0 16 0
27NOV26 1,050.00 P 0.00 0.00 0.00 436.86 +15.30 108 0 81 0
27NOV26 1,060.00 P 0.00 0.00 0.00 446.65 +15.76 109 0 61 0
27NOV26 1,070.00 P 0.00 0.00 0.00 456.47 +16.25 110 0 60 0
27NOV26 1,080.00 P 0.00 0.00 0.00 466.30 +3.25 111 0 30 0
27NOV26 1,090.00 P 0.00 0.00 0.00 466.31 +3.25 96 0 99 0
27NOV26 1,100.00 P 0.00 0.00 0.00 485.97 +10.05 113 0 120 0
27NOV26 1,110.00 P 0.00 0.00 0.00 495.82 +3.31 114 0 99 0
27NOV26 1,120.00 P 0.00 0.00 0.00 505.68 +3.33 115 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 515.55 +3.35 116 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 525.54 +3.49 117 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 535.55 +3.64 118 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 545.56 +3.79 120 0 39 0
27NOV26 1,170.00 P 0.00 0.00 0.00 555.58 +13.80 121 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 565.60 +3.88 122 0 60 0
27NOV26 1,190.00 P 0.00 0.00 0.00 573.20 +5.14 119 0 71 0
27NOV26 1,200.00 P 0.00 0.00 0.00 585.67 +17.60 124 0 133 0
27NOV26 1,210.00 P 0.00 0.00 0.00 595.72 +7.07 125 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 605.81 +6.86 126 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 615.95 +6.70 127 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 626.09 +16.83 129 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 636.24 +6.39 130 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 645.30 +5.15 129 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 656.55 +4.40 132 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 666.71 +4.42 134 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 676.88 +5.83 135 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 687.06 +4.47 136 0 19 0
27NOV26 1,310.00 P 0.00 0.00 0.00 697.27 +5.62 137 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 707.49 +5.54 139 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 716.50 +4.25 138 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 727.96 +5.41 141 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 735.50 +12.94 138 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 748.45 +25.88 144 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 758.71 +5.26 145 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 768.97 +15.51 147 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 779.23 +25.76 148 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 779.24 +17.51 132 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 799.80 +6.80 151 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 810.10 +17.09 152 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 820.40 +27.38 153 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 830.70 +8.70 155 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 841.00 +18.99 156 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 851.30 +29.28 157 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 851.31 -0.69 142 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 864.50 +12.49 148 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 864.51 +12.49 129 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 892.50 +31.00 162 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 902.80 +5.15 164 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 913.10 +15.44 165 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 923.40 +9.90 166 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 925.50 +2.00 155 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 935.50 +11.99 156 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 945.50 +2.00 156 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 955.50 +11.99 157 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 955.51 +11.99 138 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 956.50 +5.00 0 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 995.50 +34.00 175 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 995.51 +24.01 160 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 1,003.50 +22.00 157 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 1,026.40 +34.90 178 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 1,036.70 +35.20 180 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 1,047.00 +5.15 181 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 1,047.01 +5.15 166 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 1,067.60 +25.73 183 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 1,067.61 +25.73 169 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 1,073.50 +22.00 162 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 1,073.51 +12.01 141 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 1,076.50 +5.00 0 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 1,103.00 0.00 163 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 1,113.50 +10.49 165 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 1,123.50 +20.48 165 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 1,132.50 +1.00 164 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 1,142.50 +10.99 165 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 1,153.50 +21.98 167 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 1,178.00 +36.50 191 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 1,189.00 +37.50 193 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 1,189.01 +27.51 180 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 7.50 - 87 0 0 -
30DEC26 350.00 P 0.00 0.00 0.00 8.87 -0.21 87 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 10.23 -0.22 87 0 0 0
30DEC26 370.00 P 17.00 17.00 17.00 11.66 -0.24 87 2 2 +2
30DEC26 380.00 P 0.00 0.00 0.00 13.51 -0.25 87 0 5 0
30DEC26 390.00 P 0.00 0.00 0.00 15.36 -0.73 87 0 76 0
30DEC26 400.00 P 0.00 0.00 0.00 17.22 -0.26 87 0 10 0
30DEC26 410.00 P 0.00 0.00 0.00 19.45 -0.84 87 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 21.88 -0.92 87 0 2 0
30DEC26 430.00 P 0.00 0.00 0.00 24.31 -1.01 87 0 1 0
30DEC26 440.00 P 0.00 0.00 0.00 26.75 -1.09 87 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 30.64 -0.23 88 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 32.84 -1.23 87 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 35.94 -1.33 87 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 40.21 -0.27 89 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 43.92 -0.14 89 0 0 0
30DEC26 500.00 P 65.70 65.70 65.70 47.87 -0.15 89 1 46 +1
30DEC26 510.00 P 0.00 0.00 0.00 51.81 -0.17 89 0 1 0
30DEC26 520.00 P 70.00 70.00 68.72 55.76 -0.19 89 3 3 +3
30DEC26 530.00 P 0.00 0.00 0.00 59.82 -0.10 89 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 64.57 +0.01 89 0 1 0
30DEC26 550.00 P 0.00 0.00 0.00 69.32 0.00 89 0 4 0
30DEC26 560.00 P 0.00 0.00 0.00 74.07 -0.02 89 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 78.82 -0.04 89 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 83.70 +0.07 89 0 43 0
30DEC26 590.00 P 0.00 0.00 0.00 89.26 +0.24 90 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 94.83 +0.23 90 0 36 0
30DEC26 610.00 P 0.00 0.00 0.00 100.39 +0.21 90 0 19 0
30DEC26 620.00 P 0.00 0.00 0.00 105.97 +0.21 90 0 1 0
30DEC26 630.00 P 138.18 138.18 138.18 111.55 +0.20 90 15 121 +15
30DEC26 640.00 P 0.00 0.00 0.00 117.66 +0.57 90 0 33 0
30DEC26 650.00 P 0.00 0.00 0.00 124.03 +0.56 90 0 169 0
30DEC26 660.00 P 0.00 0.00 0.00 130.40 +0.55 90 0 183 0
30DEC26 670.00 P 0.00 0.00 0.00 136.77 +0.54 90 0 97 0
30DEC26 680.00 P 0.00 0.00 0.00 143.15 +0.53 91 1 71 +1
30DEC26 690.00 P 0.00 0.00 0.00 149.54 +0.53 91 0 105 0
30DEC26 700.00 P 0.00 0.00 0.00 156.44 +0.98 91 0 84 0
30DEC26 710.00 P 0.00 0.00 0.00 163.56 +0.97 91 0 90 0
30DEC26 720.00 P 0.00 0.00 0.00 170.68 +0.96 91 0 166 0
30DEC26 730.00 P 0.00 0.00 0.00 172.63 -4.23 87 0 61 0
30DEC26 740.00 P 0.00 0.00 0.00 184.94 +0.94 92 0 11 0
30DEC26 750.00 P 0.00 0.00 0.00 192.08 +0.93 92 0 65 0
30DEC26 760.00 P 0.00 0.00 0.00 199.34 +1.04 92 0 163 0
30DEC26 770.00 P 0.00 0.00 0.00 207.14 +1.45 92 0 104 0
30DEC26 780.00 P 0.00 0.00 0.00 214.95 +1.44 92 0 91 0
30DEC26 790.00 P 0.00 0.00 0.00 222.75 +1.42 93 0 190 0
30DEC26 800.00 P 0.00 0.00 0.00 230.57 +1.42 93 0 125 0
30DEC26 810.00 P 0.00 0.00 0.00 238.39 +1.42 93 0 122 0
30DEC26 820.00 P 0.00 0.00 0.00 246.22 +1.42 93 0 85 0
30DEC26 830.00 P 0.00 0.00 0.00 246.67 -5.97 87 0 8 0
30DEC26 840.00 P 0.00 0.00 0.00 254.81 -5.70 87 0 2 0
30DEC26 850.00 P 0.00 0.00 0.00 270.86 +1.96 94 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 271.13 -6.18 87 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 279.30 -6.43 87 0 2 0
30DEC26 880.00 P 0.00 0.00 0.00 287.47 -6.68 87 0 4 0
30DEC26 890.00 P 0.00 0.00 0.00 295.65 -6.92 87 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 303.84 -7.16 87 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 312.11 -7.33 87 0 15 0
30DEC26 920.00 P 0.00 0.00 0.00 320.75 -7.15 87 0 2 0
30DEC26 930.00 P 0.00 0.00 0.00 329.39 -7.39 87 0 15 0
30DEC26 940.00 P 0.00 0.00 0.00 338.04 +1.25 87 0 30 0
30DEC26 950.00 P 0.00 0.00 0.00 346.69 -7.91 87 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 355.35 +0.74 87 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 364.02 -8.42 87 0 15 0
30DEC26 980.00 P 0.00 0.00 0.00 372.69 +0.24 87 0 2 0
30DEC26 990.00 P 0.00 0.00 0.00 381.38 -8.93 87 0 104 0
30DEC26 1,000.00 P 0.00 0.00 0.00 390.27 -0.05 87 0 39 0
30DEC26 1,010.00 P 0.00 0.00 0.00 399.30 -8.96 87 0 19 0
30DEC26 1,020.00 P 0.00 0.00 0.00 408.34 -9.23 87 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 417.65 -9.23 88 0 46 0
30DEC26 1,040.00 P 0.00 0.00 0.00 426.44 -9.76 87 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 448.55 +12.34 102 0 15 0
30DEC26 1,060.00 P 0.00 0.00 0.00 457.89 +16.29 102 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 457.90 +7.24 92 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 466.30 -7.22 92 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 485.99 +3.12 103 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 495.62 +3.39 104 0 15 0
30DEC26 1,110.00 P 0.00 0.00 0.00 505.24 +3.53 105 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 514.87 +3.53 105 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 524.51 +12.31 106 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 534.15 +3.54 106 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 543.79 +3.55 107 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 545.56 -4.33 99 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 563.11 +3.57 108 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 565.60 +3.88 101 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 582.46 +14.40 109 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 592.31 +20.92 110 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 595.72 -2.50 104 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 612.04 +3.99 112 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 615.95 +6.70 106 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 626.09 +16.59 107 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 641.67 +11.82 114 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 645.30 +5.15 107 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 656.55 +4.40 110 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 671.36 +9.07 116 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 681.27 +4.06 117 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 687.06 +4.47 113 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 701.19 +9.54 119 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 711.23 +9.28 120 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 716.50 -0.40 114 0 8 0
30DEC26 1,340.00 P 0.00 0.00 0.00 727.96 +5.41 117 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 741.38 +4.40 122 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 751.44 +14.45 123 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 758.71 +5.26 120 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 768.97 +15.51 121 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 779.23 +24.67 122 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 779.24 -8.02 110 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 799.80 +6.80 124 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 810.10 +17.09 126 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 820.40 +2.91 127 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 832.20 +10.20 130 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 841.00 +3.31 129 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 851.30 +3.48 130 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 851.31 -0.69 118 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 872.90 +4.75 133 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 883.09 +14.93 134 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 892.50 +24.33 134 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 902.80 +4.12 135 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 913.10 +14.41 136 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 923.40 +9.90 137 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 925.50 +2.00 128 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 935.50 +11.99 129 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 945.50 +2.00 129 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 955.50 +11.99 130 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 975.07 +31.55 142 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 985.33 +33.55 143 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 995.50 +4.91 144 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 995.51 -5.34 132 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 1,003.50 -7.61 131 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 1,026.40 +15.28 147 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 1,036.70 +25.57 148 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 1,047.00 +5.15 149 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 1,047.01 -5.16 137 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 1,067.60 +15.42 151 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 1,067.61 +15.42 139 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 1,073.50 +21.30 135 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 1,073.51 +12.01 118 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 1,076.50 +5.00 0 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 1,103.00 0.00 135 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 1,113.50 +10.49 137 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 1,123.50 +20.48 137 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 1,132.50 +1.00 136 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 1,142.50 +10.99 137 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 1,153.50 +21.98 139 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 1,178.00 +2.25 158 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 1,189.00 +13.24 160 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 1,189.01 +13.24 148 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 19.95 - 84 0 0 -
30MAR27 350.00 P 0.00 0.00 0.00 22.15 +0.35 84 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 24.78 +0.35 84 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 27.41 +0.35 84 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 30.04 +0.35 84 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 32.68 +0.35 84 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 36.97 +1.59 85 0 4 0
30MAR27 410.00 P 0.00 0.00 0.00 39.21 +0.51 84 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 42.53 +0.51 84 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 45.85 +0.51 84 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 49.18 +0.51 84 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 53.14 +0.73 84 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 57.20 +0.72 84 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 61.27 +0.72 84 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 67.30 +0.74 85 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 71.50 +0.74 85 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 75.88 +0.91 85 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 80.87 +1.02 85 0 15 0
30MAR27 520.00 P 0.00 0.00 0.00 85.87 +1.02 85 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 90.86 +1.01 85 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 95.87 +1.02 85 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 100.88 +1.02 86 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 105.91 +1.03 86 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 111.59 +1.34 86 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 117.40 +1.34 86 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 123.21 +1.34 86 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 129.02 +1.33 86 0 2 0
30MAR27 610.00 P 0.00 0.00 0.00 134.84 +1.34 86 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 140.67 +1.34 86 0 47 0
30MAR27 630.00 P 0.00 0.00 0.00 146.52 +1.35 86 0 1 0
30MAR27 640.00 P 0.00 0.00 0.00 152.87 +1.71 86 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 159.46 +1.71 86 0 2 0
30MAR27 660.00 P 0.00 0.00 0.00 166.06 +1.71 86 0 1 0
30MAR27 670.00 P 0.00 0.00 0.00 172.66 +1.71 86 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 179.27 +1.71 87 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 185.88 +1.72 87 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 192.50 +1.72 87 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 199.14 +1.73 87 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 206.19 +2.11 87 0 10 0
30MAR27 730.00 P 0.00 0.00 0.00 213.51 +2.12 87 0 29 0
30MAR27 740.00 P 0.00 0.00 0.00 220.84 +2.12 87 0 25 0
30MAR27 750.00 P 0.00 0.00 0.00 228.17 +2.12 87 0 85 0
30MAR27 760.00 P 0.00 0.00 0.00 235.51 +2.12 87 0 25 0
30MAR27 770.00 P 0.00 0.00 0.00 242.86 +2.13 88 0 50 0
30MAR27 780.00 P 0.00 0.00 0.00 250.21 +2.13 88 0 16 0
30MAR27 790.00 P 0.00 0.00 0.00 257.57 +2.13 88 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 264.95 +2.14 88 0 24 0
30MAR27 810.00 P 0.00 0.00 0.00 272.62 +2.42 88 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 280.60 +2.55 88 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 288.58 +2.55 88 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 296.57 +2.55 89 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 296.58 -5.44 84 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 303.46 -6.55 84 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 311.24 -6.78 84 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 328.59 +10.56 89 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 328.60 -5.45 85 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 344.65 +2.57 89 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 344.66 -5.46 85 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 350.82 -7.54 84 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 359.13 -7.78 84 0 15 0
30MAR27 940.00 P 0.00 0.00 0.00 367.43 +0.51 84 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 375.75 +2.91 84 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 384.06 +2.90 84 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 392.39 +2.91 84 0 30 0
30MAR27 980.00 P 0.00 0.00 0.00 400.71 -9.03 84 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 409.05 -0.70 84 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 417.40 -9.51 84 0 27 0
30MAR27 1,010.00 P 0.00 0.00 0.00 425.75 -1.17 84 0 132 0
30MAR27 1,020.00 P 0.00 0.00 0.00 434.12 +2.94 84 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 442.73 -10.01 84 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 451.49 -10.13 84 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 474.06 +3.42 92 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 483.09 +3.42 93 0 195 0
30MAR27 1,070.00 P 0.00 0.00 0.00 483.10 +3.42 87 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 501.17 +17.92 93 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 501.18 +9.15 88 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 519.27 +3.43 94 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 528.33 +3.44 94 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 528.34 +3.44 88 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 546.47 +19.26 94 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 546.48 -5.62 88 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 548.22 -12.97 84 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 557.21 -3.99 84 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 566.34 +3.70 84 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 575.47 +3.70 84 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 602.15 +3.82 96 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 602.16 +3.82 90 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 602.90 +3.71 84 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 612.06 +3.72 84 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 621.21 +3.72 84 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 630.38 +3.73 84 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 641.67 +5.86 85 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 648.73 +3.75 84 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 657.91 +3.75 84 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 671.36 +8.02 87 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 681.27 +4.06 88 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 687.06 +4.47 85 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 701.19 +9.54 89 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 711.23 +9.28 89 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 716.50 -0.40 86 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 727.96 +5.41 88 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 741.38 +4.40 91 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 751.44 +13.47 92 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 758.71 +5.26 91 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 768.97 +12.12 91 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 779.23 +12.93 92 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 779.85 -19.17 84 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 799.80 +0.77 94 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 810.10 +11.06 95 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 820.40 +2.91 95 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 832.20 +10.20 97 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 841.00 +3.31 97 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 851.30 +3.48 98 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 851.31 -0.69 89 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 872.90 +4.75 100 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 883.09 +14.93 101 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 892.50 +21.67 101 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 902.80 +4.12 102 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 913.10 +14.41 102 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 923.40 +9.90 103 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 925.50 +2.00 96 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 935.50 +11.99 97 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 945.50 +2.00 97 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 955.50 +11.99 98 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 975.07 +26.95 107 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 985.33 +27.53 108 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 995.50 +4.91 108 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 995.51 -5.34 100 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 1,003.50 -7.61 98 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 1,026.40 +15.28 111 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 1,036.70 +25.57 111 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 1,047.00 +5.15 112 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 1,047.01 -5.16 103 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 1,067.60 +15.42 113 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 1,067.61 +15.42 105 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 1,073.50 +18.45 102 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 1,073.51 +8.65 90 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 1,079.33 +4.65 84 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 1,103.00 0.00 102 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 1,113.50 +10.49 103 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 1,123.50 +19.36 104 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 1,132.50 +1.00 103 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 1,142.50 +10.99 104 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 1,153.50 +19.85 105 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 1,178.00 +2.25 119 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 1,189.00 +13.24 120 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 1,189.01 +13.24 111 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 54.74 - 103 0 0 -
29JUN27 350.00 P 0.00 0.00 0.00 58.59 -2.19 103 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 62.45 -2.23 103 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 66.42 -2.41 103 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 71.04 -2.46 103 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 75.66 -2.50 103 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 80.29 -2.54 103 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 84.91 -2.59 103 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 89.54 -2.63 103 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 94.18 -2.67 103 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 98.83 -2.72 103 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 104.12 -2.79 103 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 111.43 +2.44 104 0 1 0
29JUN27 470.00 P 0.00 0.00 0.00 111.49 -2.79 101 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 116.85 -2.72 101 0 1 0
29JUN27 490.00 P 0.00 0.00 0.00 122.13 -2.73 101 0 0 0
29JUN27 500.00 P 130.16 130.16 130.16 127.82 -2.34 101 2 2 +2
29JUN27 510.00 P 0.00 0.00 0.00 132.51 -2.95 100 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 138.25 -2.52 101 0 6 0
29JUN27 530.00 P 0.00 0.00 0.00 144.16 -1.95 101 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 152.07 -0.16 102 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 158.22 -0.24 102 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 162.50 -1.65 101 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 168.98 -2.31 101 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 175.22 -6.45 101 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 183.47 -4.43 102 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 190.07 -4.06 102 0 1 0
29JUN27 610.00 P 0.00 0.00 0.00 196.77 -3.60 103 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 201.98 -4.63 102 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 208.79 -4.07 102 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 215.75 -3.52 103 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 222.72 -3.83 103 0 12 0
29JUN27 660.00 P 0.00 0.00 0.00 229.93 -3.67 103 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 234.70 -6.19 102 0 45 0
29JUN27 680.00 P 0.00 0.00 0.00 244.08 -4.48 103 0 77 0
29JUN27 690.00 P 0.00 0.00 0.00 251.34 -4.49 103 0 15 0
29JUN27 700.00 P 0.00 0.00 0.00 258.67 -4.50 103 0 35 0
29JUN27 710.00 P 0.00 0.00 0.00 266.25 -4.32 104 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 273.71 -4.46 104 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 281.24 -4.34 104 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 288.83 -4.55 104 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 296.49 -4.35 105 0 15 0
29JUN27 760.00 P 0.00 0.00 0.00 304.20 -4.35 105 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 311.96 -2.42 105 0 15 0
29JUN27 780.00 P 0.00 0.00 0.00 319.79 -2.39 105 0 87 0
29JUN27 790.00 P 0.00 0.00 0.00 328.07 -2.09 106 0 40 0
29JUN27 800.00 P 0.00 0.00 0.00 336.00 -2.11 106 0 51 0
29JUN27 810.00 P 0.00 0.00 0.00 343.99 -2.09 106 0 21 0
29JUN27 820.00 P 0.00 0.00 0.00 352.03 -4.18 106 0 21 0
29JUN27 830.00 P 0.00 0.00 0.00 360.66 -1.64 107 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 360.67 -8.96 103 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 367.39 -3.20 103 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 374.97 -3.23 103 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 382.55 -3.26 103 0 18 0
29JUN27 880.00 P 0.00 0.00 0.00 390.15 -3.28 103 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 397.75 -3.30 103 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 405.36 -3.32 103 0 1 0
29JUN27 910.00 P 0.00 0.00 0.00 413.10 -3.22 103 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 421.22 -2.76 103 0 16 0
29JUN27 930.00 P 0.00 0.00 0.00 429.35 -2.64 103 0 15 0
29JUN27 940.00 P 0.00 0.00 0.00 437.48 -2.66 103 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 445.61 -2.69 103 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 453.74 -2.71 103 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 461.88 -2.73 103 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 470.01 -2.76 103 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 478.16 -2.78 103 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 486.30 -2.80 103 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 494.45 -2.82 103 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 502.60 -2.85 103 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 510.76 -2.86 103 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 518.93 -2.87 103 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 527.09 -2.90 103 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 535.27 -2.91 103 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 543.45 -2.93 103 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 551.65 -2.93 103 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 559.98 -2.80 103 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 568.58 -2.43 103 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 594.51 -2.13 111 0 515 0
29JUN27 1,120.00 P 0.00 0.00 0.00 603.37 -2.14 111 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 603.38 -2.14 107 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 603.39 -2.14 103 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 611.64 -2.13 103 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 620.26 -2.14 103 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 628.88 -2.16 103 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 637.51 -2.17 103 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 646.14 -2.18 103 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 654.77 -2.20 103 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 663.41 -2.21 103 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 672.05 -2.22 103 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 680.69 -2.23 103 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 689.34 -2.24 103 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 697.99 -2.25 103 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 706.65 -2.26 103 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 715.31 -2.27 103 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 723.98 -2.27 103 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 732.67 -2.26 103 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 741.37 -2.25 103 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 750.31 -2.00 103 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 759.31 -1.70 103 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 768.31 -1.41 103 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 777.31 -1.29 103 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 786.32 -1.29 103 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 795.32 -1.31 103 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 804.33 -1.32 103 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 813.35 -1.32 103 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 822.36 -1.33 103 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 831.38 -1.33 103 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 840.40 -1.34 103 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 849.42 -1.35 103 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 858.45 -1.36 103 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 867.48 -1.36 103 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 876.51 -1.37 103 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 885.55 -1.37 103 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 894.59 -1.37 103 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 903.64 -1.37 103 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 912.69 -1.37 103 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 921.74 -1.37 103 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 930.80 -1.37 103 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 939.86 -1.37 103 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 948.93 -1.36 103 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 958.00 -1.36 103 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 967.08 -1.35 103 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 976.21 -1.30 103 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 985.51 -1.08 103 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 994.82 -0.86 103 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 1,004.14 -0.63 103 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 1,013.45 -0.42 103 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 1,022.76 -0.33 103 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 1,032.08 -0.33 103 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 1,041.40 -0.33 103 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 1,050.73 -0.32 103 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 1,060.05 -0.33 103 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 1,069.38 -0.33 103 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 1,078.71 -0.33 103 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 1,088.04 -0.33 103 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 1,097.38 -0.32 103 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 1,106.72 -0.32 103 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 1,116.06 -0.32 103 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 1,125.40 -0.32 103 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 1,134.74 -0.33 103 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 1,144.09 -0.32 103 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 1,153.45 -0.31 103 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 1,162.80 -0.31 103 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 1,172.16 -0.31 103 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 1,181.52 -0.30 103 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 1,190.89 -0.29 103 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 1,200.26 -0.28 103 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 67.96 - 100 0 0 -
29SEP27 350.00 P 0.00 0.00 0.00 72.41 -1.90 100 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 77.20 -1.94 100 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 82.00 -1.97 100 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 86.80 -2.01 100 0 3 0
29SEP27 390.00 P 0.00 0.00 0.00 91.60 -2.05 100 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 96.41 -2.08 100 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 101.22 -2.13 100 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 106.06 -2.16 100 0 2 0
29SEP27 430.00 P 0.00 0.00 0.00 111.48 -2.19 100 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 117.05 -2.23 100 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 119.13 -2.02 98 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 127.27 +0.68 100 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 133.13 +1.08 100 0 2 0
29SEP27 480.00 P 0.00 0.00 0.00 139.10 +1.60 100 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 145.16 +1.89 100 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 148.94 -0.45 99 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 154.98 -0.61 99 0 1 0
29SEP27 520.00 P 0.00 0.00 0.00 161.11 +1.63 100 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 167.22 -1.03 99 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 173.53 -1.51 99 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 179.92 -1.38 99 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 186.38 -1.02 100 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 190.87 -5.39 99 0 1 0
29SEP27 580.00 P 0.00 0.00 0.00 197.43 -5.21 99 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 204.08 -4.95 99 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 213.00 -2.42 100 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 219.85 -1.96 100 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 226.77 -1.45 101 0 0 0
29SEP27 630.00 P 238.01 238.01 238.01 231.41 -3.23 100 1 1 +1
29SEP27 640.00 P 0.00 0.00 0.00 238.41 -2.79 100 0 2 0
29SEP27 650.00 P 0.00 0.00 0.00 245.47 -2.80 100 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 252.61 -3.06 100 0 1 0
29SEP27 670.00 P 0.00 0.00 0.00 259.81 -3.18 100 0 30 0
29SEP27 680.00 P 0.00 0.00 0.00 267.08 -3.18 100 0 15 0
29SEP27 690.00 P 0.00 0.00 0.00 274.42 -3.16 100 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 282.00 -3.36 100 0 1 0
29SEP27 710.00 P 0.00 0.00 0.00 289.45 -3.74 101 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 297.25 -3.03 101 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 304.81 -3.00 101 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 312.12 -3.28 101 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 319.79 -3.26 101 0 1 0
29SEP27 760.00 P 0.00 0.00 0.00 327.73 -3.45 102 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 335.54 -3.38 102 0 1 0
29SEP27 780.00 P 0.00 0.00 0.00 343.35 -3.37 102 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 351.24 -3.95 102 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 359.22 -3.78 102 0 1 0
29SEP27 810.00 P 0.00 0.00 0.00 367.17 -3.86 103 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 375.18 -3.84 103 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 383.22 -3.84 103 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 391.51 -3.64 103 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 399.64 -3.64 103 0 1 0
29SEP27 860.00 P 0.00 0.00 0.00 407.81 -3.78 103 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 416.03 -3.92 104 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 424.28 -3.91 104 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 432.56 -3.99 104 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 440.87 -3.99 104 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 449.22 -3.91 104 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 457.26 -4.41 105 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 457.27 -12.47 102 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 461.16 -15.32 100 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 468.96 -7.53 100 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 477.18 -2.19 100 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 485.40 -2.03 100 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 493.63 -2.05 100 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 501.86 -2.07 100 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 510.09 -2.09 100 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 518.32 -2.11 100 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 526.56 -2.12 100 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 534.80 -2.14 100 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 543.04 -2.16 100 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 551.29 -2.18 100 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 559.54 -2.19 100 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 567.79 -2.21 100 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 576.06 -2.22 100 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 584.32 -2.24 100 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 592.59 -2.25 100 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 600.86 -2.27 100 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 609.14 -2.28 100 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 617.43 -2.28 100 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 625.72 -2.29 100 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 634.03 -2.29 100 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 642.35 -2.29 100 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 650.94 -2.02 100 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 659.62 -1.68 100 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 668.31 -1.52 100 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 677.00 -1.53 100 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 685.69 -1.54 100 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 694.39 -1.55 100 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 703.08 -1.57 100 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 711.78 -1.58 100 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 720.49 -1.58 100 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 729.19 -1.60 100 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 737.90 -1.61 100 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 746.61 -1.62 100 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 755.32 -1.63 100 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 764.04 -1.64 100 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 772.77 -1.64 100 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 781.49 -1.65 100 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 790.23 -1.65 100 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 798.96 -1.66 100 0 0 0
29SEP27 1,350.00 P 0.00 0.00 0.00 807.70 -1.67 100 0 0 0
29SEP27 1,360.00 P 0.00 0.00 0.00 816.44 -1.68 100 0 0 0
29SEP27 1,370.00 P 0.00 0.00 0.00 825.19 -1.68 100 0 0 0
TOTAL PUT 2,879 29,147 -2,256
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$ 5.060
25SEP26 3.85 C 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
25SEP26 3.90 C 0.00 0.00 0.00 1.16 -0.05 0 0 0 0
25SEP26 3.95 C 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
25SEP26 4.00 C 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
25SEP26 4.05 C 0.00 0.00 0.00 1.01 -0.05 0 0 0 0
25SEP26 4.10 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
25SEP26 4.15 C 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
25SEP26 4.20 C 0.00 0.00 0.00 0.86 -0.05 0 0 0 0
25SEP26 4.25 C 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
25SEP26 4.30 C 0.00 0.00 0.00 0.76 -0.05 0 0 0 0
25SEP26 4.35 C 0.00 0.00 0.00 0.71 -0.05 0 0 0 0
25SEP26 4.40 C 0.00 0.00 0.00 0.66 -0.05 0 0 0 0
25SEP26 4.45 C 0.00 0.00 0.00 0.61 -0.05 0 0 0 0
25SEP26 4.50 C 0.00 0.00 0.00 0.56 -0.05 0 0 0 0
25SEP26 4.55 C 0.00 0.00 0.00 0.51 -0.05 0 0 0 0
25SEP26 4.60 C 0.00 0.00 0.00 0.46 -0.05 0 0 0 0
25SEP26 4.65 C 0.00 0.00 0.00 0.41 -0.05 0 0 0 0
25SEP26 4.70 C 0.00 0.00 0.00 0.36 -0.05 0 0 0 0
25SEP26 4.75 C 0.00 0.00 0.00 0.31 -0.05 0 0 0 0
25SEP26 4.80 C 0.00 0.00 0.00 0.26 -0.05 0 0 0 0
25SEP26 4.85 C 0.00 0.00 0.00 0.21 -0.05 0 0 0 0
25SEP26 4.90 C 0.00 0.00 0.00 0.16 -0.05 0 0 0 0
25SEP26 4.95 C 0.00 0.00 0.00 0.11 -0.05 0 0 0 0
25SEP26 5.00 C 0.00 0.00 0.00 0.06 -0.06 0 0 0 0
25SEP26 5.10 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
25SEP26 5.20 C 0.00 0.00 0.00 0.00 -0.02 0 0 5 0
25SEP26 5.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
25SEP26 5.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
25SEP26 5.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 5.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
25SEP26 5.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 5.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 6.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 6.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 6.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 6.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 6.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 6.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 6.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 6.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
25SEP26 7.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
25SEP26 7.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
25SEP26 7.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.86 -0.05 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.76 -0.05 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.66 -0.05 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.56 -0.05 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.46 -0.05 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.36 -0.05 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.28 -0.04 47 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.19 -0.05 41 0 60 0
29SEP26 5.00 C 0.10 0.10 0.10 0.12 -0.05 40 8 7 -8
29SEP26 5.25 C 0.01 0.01 0.01 0.03 -0.02 44 16 55 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 193 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 95 0 302 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 113 0 46 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 129 0 70 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 159 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 187 0 49 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 211 0 25 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 223 0 105 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 234 0 70 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 245 0 39 0
02OCT26 4.05 C 0.00 0.00 0.00 1.01 -0.05 0 0 0 0
02OCT26 4.10 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
02OCT26 4.15 C 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
02OCT26 4.20 C 0.00 0.00 0.00 0.86 -0.05 0 0 0 0
02OCT26 4.25 C 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
02OCT26 4.30 C 0.00 0.00 0.00 0.76 -0.05 0 0 0 0
02OCT26 4.35 C 0.00 0.00 0.00 0.71 -0.05 0 0 0 0
02OCT26 4.40 C 0.00 0.00 0.00 0.66 -0.06 0 0 0 0
02OCT26 4.45 C 0.00 0.00 0.00 0.62 -0.05 56 0 0 0
02OCT26 4.50 C 0.00 0.00 0.00 0.56 -0.05 0 0 0 0
02OCT26 4.55 C 0.00 0.00 0.00 0.52 -0.05 48 0 0 0
02OCT26 4.60 C 0.00 0.00 0.00 0.47 -0.04 44 0 0 0
02OCT26 4.65 C 0.00 0.00 0.00 0.42 -0.06 40 0 0 0
02OCT26 4.70 C 0.00 0.00 0.00 0.37 -0.05 36 0 0 0
02OCT26 4.75 C 0.00 0.00 0.00 0.33 -0.05 40 0 0 0
02OCT26 4.80 C 0.00 0.00 0.00 0.29 -0.05 41 0 0 0
02OCT26 4.85 C 0.00 0.00 0.00 0.26 -0.05 46 0 0 0
02OCT26 4.90 C 0.00 0.00 0.00 0.23 -0.04 48 0 0 0
02OCT26 4.95 C 0.00 0.00 0.00 0.19 -0.04 45 0 0 0
02OCT26 5.00 C 0.00 0.00 0.00 0.16 -0.04 45 0 0 0
02OCT26 5.10 C 0.00 0.00 0.00 0.11 -0.04 45 0 45 0
02OCT26 5.20 C 0.00 0.00 0.00 0.07 -0.03 44 0 0 0
02OCT26 5.30 C 0.00 0.00 0.00 0.05 -0.02 47 0 4 0
02OCT26 5.40 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
02OCT26 5.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
02OCT26 5.60 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
02OCT26 5.70 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 5.80 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 5.90 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 6.10 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 6.20 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 6.30 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 6.40 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 6.60 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 6.70 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 6.80 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 6.90 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02OCT26 7.10 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
02OCT26 7.20 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
02OCT26 7.30 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.10 -0.04 56 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.00 -0.06 51 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.92 -0.05 54 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.84 -0.04 55 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.76 -0.04 55 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.69 -0.05 56 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.62 -0.04 56 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.55 -0.04 55 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.49 -0.04 56 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.43 -0.05 55 0 1 0
29OCT26 5.00 C 0.35 0.35 0.34 0.39 -0.03 57 25 55 +25
29OCT26 5.25 C 0.00 0.00 0.00 0.28 -0.03 57 0 47 0
29OCT26 5.50 C 0.00 0.00 0.00 0.20 -0.02 58 0 91 0
29OCT26 5.75 C 0.00 0.00 0.00 0.14 -0.02 59 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.09 -0.02 58 0 22 0
29OCT26 6.25 C 0.00 0.00 0.00 0.06 -0.02 58 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.04 -0.01 59 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.03 -0.01 61 0 16 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 0.00 61 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 46 0
27NOV26 4.00 C 0.00 0.00 0.00 1.18 -0.07 59 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.10 -0.07 59 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.03 -0.06 60 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.96 -0.07 60 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.89 -0.05 60 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.83 -0.05 61 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.77 -0.05 61 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.71 -0.06 61 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.66 -0.05 62 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.62 -0.04 63 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.58 -0.03 64 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.46 -0.05 63 0 15 0
27NOV26 5.50 C 0.00 0.00 0.00 0.38 -0.03 64 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.31 -0.03 65 0 68 0
27NOV26 6.00 C 0.00 0.00 0.00 0.25 -0.02 65 0 165 0
27NOV26 6.25 C 0.00 0.00 0.00 0.20 -0.02 65 0 163 0
27NOV26 6.50 C 0.00 0.00 0.00 0.15 -0.02 64 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.12 -0.02 65 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.10 -0.01 66 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.08 -0.01 66 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.06 -0.01 66 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.04 -0.02 64 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.27 -0.07 61 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.20 -0.07 61 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.14 -0.06 62 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.09 -0.05 64 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.03 -0.02 64 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.94 -0.07 61 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.89 -0.05 62 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.84 -0.04 62 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.81 -0.01 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.76 -0.03 64 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.68 -0.05 61 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.61 -0.03 65 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.52 -0.03 65 0 75 0
30DEC26 5.75 C 0.00 0.00 0.00 0.44 -0.03 65 0 90 0
30DEC26 6.00 C 0.00 0.00 0.00 0.37 -0.03 65 0 155 0
30DEC26 6.25 C 0.00 0.00 0.00 0.31 -0.03 65 0 110 0
30DEC26 6.50 C 0.25 0.25 0.25 0.26 -0.03 65 10 25 0
30DEC26 6.75 C 0.00 0.00 0.00 0.21 -0.03 64 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 -0.02 65 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 -0.02 65 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 -0.02 64 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 -0.02 64 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 -0.02 63 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.02 64 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.01 65 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.01 65 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.51 -0.06 65 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.45 -0.04 65 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.39 -0.05 65 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.33 -0.04 65 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.28 -0.04 65 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.22 -0.07 65 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.18 -0.06 65 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.13 -0.06 65 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.11 -0.03 67 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.06 -0.03 67 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.02 -0.03 67 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.92 -0.03 67 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.83 -0.03 67 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.75 -0.03 67 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.67 -0.03 67 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.61 -0.03 67 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.54 -0.02 67 0 80 0
30MAR27 6.75 C 0.00 0.00 0.00 0.50 -0.02 68 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.45 -0.03 68 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.40 -0.03 67 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.37 -0.02 68 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.33 -0.02 68 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.30 -0.02 68 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.27 -0.02 68 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.24 -0.02 67 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 -0.01 68 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 1.74 -0.03 69 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.69 -0.02 70 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.62 -0.05 68 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.57 -0.04 68 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.52 -0.04 68 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.48 -0.03 69 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.42 -0.05 68 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.37 -0.05 67 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.32 -0.06 67 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.29 -0.05 68 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.24 -0.06 67 0 110 0
29JUN27 5.25 C 0.00 0.00 0.00 1.15 -0.05 67 0 110 0
29JUN27 5.50 C 0.00 0.00 0.00 1.08 -0.04 68 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.00 -0.04 68 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.93 -0.03 69 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.86 -0.03 69 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.80 -0.03 69 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.74 -0.03 69 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.69 -0.03 69 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.63 -0.03 68 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.59 -0.02 69 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.55 -0.03 69 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.51 -0.03 69 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.47 -0.03 69 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.44 -0.02 69 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.40 -0.03 68 0 4 0
29SEP27 4.00 C 0.00 0.00 0.00 1.91 -0.02 70 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.86 -0.02 70 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.81 -0.03 70 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.76 -0.03 70 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.72 -0.02 70 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.68 -0.02 70 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.63 -0.03 70 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.59 -0.02 70 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.55 -0.02 70 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.51 -0.04 70 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 1.48 -0.03 70 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 1.38 -0.04 69 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 1.30 -0.03 70 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 1.22 -0.03 70 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 1.15 -0.03 70 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.08 -0.03 70 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.02 -0.03 70 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.96 -0.03 70 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.91 -0.03 70 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.85 -0.04 70 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.80 -0.04 70 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.76 -0.03 70 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.71 -0.03 69 0 0 0
TOTAL CALL 59 4,170 +17
25SEP26 3.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 3.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 4.05 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 4.15 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 4.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 4.35 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 4.45 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 4.55 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
25SEP26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 4.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
25SEP26 4.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
25SEP26 4.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
25SEP26 4.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 5.00 P 0.01 0.01 0.01 0.00 -0.02 0 5 0 -5
25SEP26 5.10 P 0.00 0.00 0.00 0.04 -0.02 0 0 0 -10
25SEP26 5.20 P 0.00 0.00 0.00 0.14 +0.02 0 0 0 0
25SEP26 5.30 P 0.00 0.00 0.00 0.24 +0.04 0 0 0 -10
25SEP26 5.40 P 0.00 0.00 0.00 0.34 +0.04 0 0 0 0
25SEP26 5.50 P 0.00 0.00 0.00 0.44 +0.04 0 0 0 0
25SEP26 5.60 P 0.00 0.00 0.00 0.54 +0.05 0 0 0 0
25SEP26 5.70 P 0.00 0.00 0.00 0.64 +0.03 0 0 0 0
25SEP26 5.80 P 0.00 0.00 0.00 0.74 +0.05 0 0 0 0
25SEP26 5.90 P 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
25SEP26 6.00 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
25SEP26 6.10 P 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
25SEP26 6.20 P 0.00 0.00 0.00 1.14 +0.05 0 0 0 0
25SEP26 6.30 P 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
25SEP26 6.40 P 0.00 0.00 0.00 1.34 +0.05 0 0 0 0
25SEP26 6.50 P 0.00 0.00 0.00 1.44 +0.05 0 0 0 0
25SEP26 6.60 P 0.00 0.00 0.00 1.54 +0.05 0 0 0 0
25SEP26 6.70 P 0.00 0.00 0.00 1.64 +0.05 0 0 0 0
25SEP26 6.80 P 0.00 0.00 0.00 1.74 +0.05 0 0 0 0
25SEP26 6.90 P 0.00 0.00 0.00 1.84 +0.05 0 0 0 0
25SEP26 7.00 P 0.00 0.00 0.00 1.94 +0.05 0 0 0 0
25SEP26 7.10 P 0.00 0.00 0.00 2.04 +0.05 0 0 0 0
25SEP26 7.20 P 0.00 0.00 0.00 2.14 +0.05 0 0 0 0
25SEP26 7.30 P 0.00 0.00 0.00 2.24 +0.03 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 95 0 46 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 0.00 49 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 -0.01 42 0 117 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 0.00 46 0 89 0
29SEP26 5.25 P 0.00 0.00 0.00 0.22 +0.02 45 0 120 0
29SEP26 5.50 P 0.00 0.00 0.00 0.46 +0.05 67 0 67 0
29SEP26 5.75 P 0.00 0.00 0.00 0.71 +0.05 90 0 73 0
29SEP26 6.00 P 0.00 0.00 0.00 0.96 +0.05 112 0 61 0
29SEP26 6.25 P 0.00 0.00 0.00 1.21 +0.05 132 0 15 -91
29SEP26 6.50 P 0.00 0.00 0.00 1.46 +0.07 150 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.71 +0.07 167 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.96 +0.07 183 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.21 +0.07 198 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.46 +0.07 213 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.71 +0.07 228 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.96 +0.07 241 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.21 +0.07 253 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.46 +0.07 265 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.71 +0.07 277 0 0 0
02OCT26 4.05 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 4.15 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 4.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 4.35 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 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 0.00 43 0 0 0
02OCT26 4.70 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
02OCT26 4.75 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
02OCT26 4.80 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
02OCT26 4.85 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
02OCT26 4.90 P 0.10 0.10 0.10 0.07 +0.01 49 2 2 +2
02OCT26 4.95 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
02OCT26 5.00 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
02OCT26 5.10 P 0.00 0.00 0.00 0.16 +0.02 49 0 5 0
02OCT26 5.20 P 0.00 0.00 0.00 0.21 +0.01 45 0 0 0
02OCT26 5.30 P 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
02OCT26 5.40 P 0.00 0.00 0.00 0.38 +0.04 54 0 0 0
02OCT26 5.50 P 0.00 0.00 0.00 0.47 +0.04 57 0 0 0
02OCT26 5.60 P 0.00 0.00 0.00 0.56 +0.04 58 0 0 0
02OCT26 5.70 P 0.00 0.00 0.00 0.66 +0.04 65 0 0 0
02OCT26 5.80 P 0.00 0.00 0.00 0.76 +0.05 72 0 0 0
02OCT26 5.90 P 0.00 0.00 0.00 0.86 +0.04 79 0 0 0
02OCT26 6.00 P 0.00 0.00 0.00 0.96 +0.05 85 0 0 0
02OCT26 6.10 P 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
02OCT26 6.20 P 0.00 0.00 0.00 1.14 +0.05 0 0 0 0
02OCT26 6.30 P 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
02OCT26 6.40 P 0.00 0.00 0.00 1.34 +0.05 0 0 0 0
02OCT26 6.50 P 0.00 0.00 0.00 1.46 +0.07 114 0 0 0
02OCT26 6.60 P 0.00 0.00 0.00 1.54 +0.05 0 0 0 0
02OCT26 6.70 P 0.00 0.00 0.00 1.64 +0.05 0 0 0 0
02OCT26 6.80 P 0.00 0.00 0.00 1.74 +0.05 0 0 0 0
02OCT26 6.90 P 0.00 0.00 0.00 1.84 +0.05 0 0 0 0
02OCT26 7.00 P 0.00 0.00 0.00 1.96 +0.07 140 0 0 0
02OCT26 7.10 P 0.00 0.00 0.00 2.04 +0.05 0 0 0 0
02OCT26 7.20 P 0.00 0.00 0.00 2.14 +0.05 0 0 0 0
02OCT26 7.30 P 0.00 0.00 0.00 2.24 +0.03 0 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 59 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.06 0.00 58 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.08 0.00 58 0 5 0
29OCT26 4.40 P 0.00 0.00 0.00 0.10 0.00 58 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.13 0.00 59 0 45 0
29OCT26 4.60 P 0.20 0.20 0.18 0.16 0.00 58 52 57 +52
29OCT26 4.70 P 0.19 0.19 0.19 0.19 0.00 58 1 11 +1
29OCT26 4.80 P 0.00 0.00 0.00 0.23 0.00 58 0 6 0
29OCT26 4.90 P 0.00 0.00 0.00 0.28 +0.01 59 0 20 0
29OCT26 5.00 P 0.00 0.00 0.00 0.32 0.00 58 0 43 0
29OCT26 5.25 P 0.00 0.00 0.00 0.47 +0.01 59 0 75 0
29OCT26 5.50 P 0.00 0.00 0.00 0.64 +0.02 60 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.83 +0.02 61 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 1.04 +0.03 63 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 1.26 +0.03 64 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.49 +0.04 66 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.73 +0.05 70 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.97 +0.05 72 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.22 +0.05 78 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.46 +0.05 78 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.71 +0.06 83 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.96 +0.07 88 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.21 +0.07 93 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.46 +0.07 97 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.71 +0.07 101 0 60 0
27NOV26 4.00 P 0.00 0.00 0.00 0.13 0.00 66 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.15 -0.01 65 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.18 -0.01 65 0 2 0
27NOV26 4.30 P 0.00 0.00 0.00 0.21 0.00 66 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.24 0.00 65 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.28 0.00 66 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.32 +0.01 66 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.36 -0.01 65 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.40 0.00 65 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.46 +0.02 66 0 131 0
27NOV26 5.00 P 0.00 0.00 0.00 0.50 +0.01 65 0 4 0
27NOV26 5.25 P 0.00 0.00 0.00 0.64 -0.02 64 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.81 +0.02 66 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 1.00 +0.02 68 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.19 +0.02 69 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.39 +0.02 69 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.61 +0.03 71 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.82 +0.05 71 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.03 +0.04 69 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.26 +0.04 70 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.51 +0.06 74 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.74 +0.05 74 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.97 +0.04 71 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.21 +0.04 71 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.47 +0.05 79 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.71 +0.04 78 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 -0.01 64 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 -0.01 64 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 -0.01 64 0 22 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 0.00 64 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.34 0.00 65 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.38 0.00 65 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.42 -0.01 64 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.47 0.00 65 0 100 0
30DEC26 4.80 P 0.00 0.00 0.00 0.52 0.00 65 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 0.00 65 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.63 0.00 66 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.77 +0.02 65 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.93 +0.01 66 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.11 +0.01 67 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 1.29 +0.01 67 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.49 +0.02 68 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.70 +0.05 69 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.91 +0.03 70 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.12 +0.05 70 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.35 +0.06 72 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.58 +0.07 73 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.81 +0.06 74 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.03 +0.06 73 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.28 +0.08 76 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.52 +0.08 77 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.76 +0.08 78 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.42 0.00 68 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.46 +0.01 68 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.50 +0.01 68 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.55 +0.01 68 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.58 0.00 67 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.63 +0.01 67 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.68 +0.01 67 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.73 +0.01 67 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.78 +0.01 67 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.83 0.00 67 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.88 0.00 66 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.04 +0.01 67 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.19 +0.01 67 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.36 +0.01 67 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.55 +0.01 68 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.74 +0.02 69 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 1.93 +0.04 69 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.13 +0.04 69 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.33 +0.04 69 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.54 +0.05 70 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.75 +0.02 70 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.97 +0.03 71 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.18 +0.03 70 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.41 +0.06 71 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.64 +0.06 72 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.87 +0.06 72 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.59 +0.01 69 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.63 0.00 69 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.68 +0.01 69 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.72 +0.01 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 68 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.86 0.00 67 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.92 0.00 68 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.97 0.00 67 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.03 0.00 68 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.09 0.00 68 0 111 0
29JUN27 5.25 P 0.00 0.00 0.00 1.24 +0.01 68 0 110 0
29JUN27 5.50 P 0.00 0.00 0.00 1.40 +0.01 68 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.56 0.00 68 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.76 +0.02 69 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.94 +0.02 69 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.13 +0.02 70 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.32 +0.02 69 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.51 +0.03 69 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.72 +0.04 70 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.92 +0.04 70 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.13 +0.06 70 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.32 +0.02 69 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.55 +0.04 70 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.76 +0.05 70 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.98 +0.05 70 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.72 +0.01 69 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.77 +0.01 69 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.83 +0.01 69 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.89 +0.01 70 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.93 +0.01 69 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.98 +0.01 69 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.04 +0.01 69 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.09 +0.01 69 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.13 +0.01 68 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.19 +0.01 68 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.25 +0.01 68 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.40 +0.01 68 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.56 +0.01 68 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.73 +0.01 68 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.90 +0.01 68 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.09 +0.02 68 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.28 +0.02 69 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.47 +0.02 69 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.66 +0.02 69 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.85 +0.02 69 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.05 +0.02 69 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.25 +0.02 69 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.47 +0.03 69 0 0 0
TOTAL PUT 60 2,956 -61
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$ 7.380
29SEP26 4.40 C 0.00 0.00 0.00 2.98 0.00 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.88 -0.02 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.78 0.00 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.68 0.00 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.58 0.00 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.48 0.00 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.38 0.00 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.13 0.00 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.88 0.00 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.63 0.00 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.38 0.00 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.13 0.00 0 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.88 0.00 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.64 +0.01 51 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.42 0.00 53 0 15 0
29SEP26 7.25 C 0.18 0.20 0.18 0.23 -0.02 50 2 105 +2
29SEP26 7.50 C 0.00 0.00 0.00 0.10 -0.03 48 0 312 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.02 51 0 187 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 208 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 1,639 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,081 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 333 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2,262 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 111 0 267 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 122 0 88 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 132 0 99 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 142 0 351 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 161 0 111 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 178 0 219 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 195 0 243 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 210 0 175 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 225 0 370 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 239 0 101 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 252 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 264 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 276 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 288 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 299 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 310 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 330 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 339 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 348 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 357 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 366 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 374 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 382 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 398 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 413 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 426 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 440 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 2.89 -0.01 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.79 -0.01 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.68 -0.02 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.60 -0.01 65 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.50 -0.01 62 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.40 -0.02 59 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.15 0.00 51 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.88 -0.05 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.65 -0.05 37 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.43 -0.03 47 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.22 -0.03 50 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.02 -0.04 51 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.85 -0.05 52 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.72 -0.03 56 0 10 0
29OCT26 7.25 C 0.00 0.00 0.00 0.59 +0.01 57 0 33 0
29OCT26 7.50 C 0.00 0.00 0.00 0.46 0.00 56 0 174 0
29OCT26 7.75 C 0.00 0.00 0.00 0.37 0.00 57 0 146 0
29OCT26 8.00 C 0.24 0.24 0.24 0.29 0.00 57 35 199 +35
29OCT26 8.25 C 0.19 0.19 0.19 0.22 -0.01 57 1 101 0
29OCT26 8.50 C 0.00 0.00 0.00 0.17 -0.01 57 0 344 0
29OCT26 8.75 C 0.00 0.00 0.00 0.13 -0.01 57 0 104 0
29OCT26 9.00 C 0.00 0.00 0.00 0.10 0.00 58 0 109 0
29OCT26 9.25 C 0.00 0.00 0.00 0.07 -0.01 57 0 38 0
29OCT26 9.50 C 0.00 0.00 0.00 0.05 -0.01 57 0 127 0
29OCT26 9.75 C 0.06 0.06 0.06 0.04 0.00 58 2 186 -2
29OCT26 10.00 C 0.00 0.00 0.00 0.03 0.00 58 0 79 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 215 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 306 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 62 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 36 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
27NOV26 5.00 C 0.00 0.00 0.00 2.41 -0.03 41 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.19 -0.05 52 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.97 -0.05 54 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.76 -0.05 55 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.56 -0.05 55 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.37 -0.05 55 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.20 -0.02 56 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.03 -0.03 55 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.92 +0.02 58 0 23 0
27NOV26 7.25 C 0.00 0.00 0.00 0.79 +0.01 58 0 30 0
27NOV26 7.50 C 0.61 0.61 0.61 0.67 0.00 57 15 70 +15
27NOV26 7.75 C 0.00 0.00 0.00 0.57 0.00 57 0 61 0
27NOV26 8.00 C 0.00 0.00 0.00 0.49 +0.01 58 0 133 0
27NOV26 8.25 C 0.00 0.00 0.00 0.42 +0.01 59 0 72 0
27NOV26 8.50 C 0.00 0.00 0.00 0.34 0.00 58 0 85 0
27NOV26 8.75 C 0.00 0.00 0.00 0.29 0.00 58 0 60 0
27NOV26 9.00 C 0.00 0.00 0.00 0.24 -0.01 58 0 86 0
27NOV26 9.25 C 0.00 0.00 0.00 0.20 -0.01 58 0 90 0
27NOV26 9.50 C 0.00 0.00 0.00 0.17 -0.01 59 0 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.14 -0.01 59 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.11 -0.01 58 0 97 0
27NOV26 10.50 C 0.00 0.00 0.00 0.08 0.00 59 0 52 0
27NOV26 11.00 C 0.00 0.00 0.00 0.05 -0.01 58 0 175 0
27NOV26 11.50 C 0.00 0.00 0.00 0.03 0.00 58 0 65 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 0.00 58 0 28 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC26 4.40 C 0.00 0.00 0.00 3.02 -0.06 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.93 -0.03 50 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.83 -0.03 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.74 -0.06 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.65 -0.06 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.57 -0.02 54 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.48 -0.02 54 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.26 -0.03 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.05 -0.01 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.86 -0.03 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.67 -0.03 55 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.50 -0.02 55 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.33 -0.03 55 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.21 +0.01 57 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.08 +0.02 57 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 0.95 +0.01 57 0 84 0
30DEC26 7.50 C 0.00 0.00 0.00 0.84 +0.01 57 0 464 0
30DEC26 7.75 C 0.67 0.67 0.67 0.74 +0.01 57 15 118 +15
30DEC26 8.00 C 0.00 0.00 0.00 0.64 +0.01 57 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 0.56 0.00 57 0 160 0
30DEC26 8.50 C 0.00 0.00 0.00 0.50 +0.01 58 0 142 0
30DEC26 8.75 C 0.43 0.43 0.43 0.43 0.00 57 1 85 +1
30DEC26 9.00 C 0.00 0.00 0.00 0.38 0.00 58 0 136 0
30DEC26 9.25 C 0.00 0.00 0.00 0.33 -0.01 58 0 106 0
30DEC26 9.50 C 0.00 0.00 0.00 0.29 0.00 58 0 31 0
30DEC26 9.75 C 0.00 0.00 0.00 0.25 0.00 58 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.22 0.00 58 0 90 0
30DEC26 10.50 C 0.16 0.16 0.16 0.16 +0.01 58 3 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 0.00 58 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 0.00 58 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 0.00 59 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 58 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 0.00 56 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 56 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 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 74 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 3.16 -0.05 58 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.08 -0.02 59 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.00 -0.04 59 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.91 -0.05 58 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.83 -0.02 58 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.75 -0.02 58 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.67 -0.02 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.48 -0.02 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.30 -0.02 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.12 -0.02 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.96 -0.02 56 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.80 -0.02 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.66 -0.03 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.53 0.00 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.41 +0.01 57 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.30 +0.02 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.19 +0.01 57 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.09 +0.01 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.99 0.00 56 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 0.91 0.00 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.83 0.00 56 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 0.77 +0.01 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.70 0.00 57 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.64 0.00 57 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.59 -0.01 57 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.54 -0.01 57 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.49 -0.01 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.41 0.00 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.34 0.00 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.28 -0.01 57 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.23 -0.01 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.19 -0.01 56 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.16 0.00 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.13 -0.01 56 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.11 0.00 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 -0.01 56 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.29 -0.06 58 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.22 -0.04 59 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.14 -0.05 58 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.06 -0.05 58 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.99 -0.03 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.91 -0.05 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.84 -0.05 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.66 -0.05 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.50 -0.04 57 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.34 -0.04 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.18 -0.04 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.04 -0.02 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.91 -0.02 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.78 -0.03 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.64 -0.02 55 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.54 -0.01 55 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.46 +0.01 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.36 +0.01 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.27 +0.01 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.19 0.00 56 0 32 0
29JUN27 8.50 C 0.00 0.00 0.00 1.11 -0.01 56 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 1.05 -0.01 57 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 0.96 0.00 56 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 0.92 0.00 57 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 0.84 0.00 56 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.80 0.00 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.74 -0.01 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.64 -0.01 56 0 15 0
29JUN27 11.00 C 0.00 0.00 0.00 0.56 -0.01 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.49 0.00 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.42 -0.01 56 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.37 0.00 56 0 31 0
29SEP27 5.00 C 0.00 0.00 0.00 3.02 -0.04 59 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.86 -0.04 58 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.70 -0.04 58 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.55 -0.04 58 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.41 -0.04 57 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.28 -0.04 57 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.15 -0.04 57 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.03 -0.04 57 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.94 +0.02 58 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.83 +0.02 57 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.73 +0.02 57 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.63 +0.01 57 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.54 +0.01 57 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.46 +0.02 57 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.38 +0.02 57 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.30 +0.01 57 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.23 +0.01 57 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.17 +0.01 57 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.11 +0.01 57 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.05 0.00 57 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.00 +0.01 57 0 15 0
29SEP27 10.50 C 0.00 0.00 0.00 0.89 0.00 57 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.80 0.00 57 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 0.72 +0.01 57 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 0.64 0.00 57 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 0.58 +0.01 57 0 15 0
TOTAL CALL 74 15,388 +66
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 195 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 186 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 165 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 146 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 126 0 18 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 108 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 90 0 212 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,077 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 54 0 154 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 240 0
29SEP26 7.25 P 0.15 0.15 0.15 0.10 -0.03 51 1 854 +1
29SEP26 7.50 P 0.00 0.00 0.00 0.23 -0.03 52 0 337 0
29SEP26 7.75 P 0.53 0.53 0.53 0.42 -0.02 56 1 108 -1
29SEP26 8.00 P 0.00 0.00 0.00 0.65 -0.01 66 0 198 0
29SEP26 8.25 P 0.00 0.00 0.00 0.90 -0.01 82 0 2,747 0
29SEP26 8.50 P 1.13 1.13 1.13 1.13 -0.02 78 1 1,076 0
29SEP26 8.75 P 0.00 0.00 0.00 1.41 +0.02 120 0 489 0
29SEP26 9.00 P 0.00 0.00 0.00 1.67 +0.01 142 0 760 0
29SEP26 9.25 P 0.00 0.00 0.00 1.92 +0.01 156 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 2.17 +0.02 170 0 0 -18
29SEP26 9.75 P 0.00 0.00 0.00 2.42 +0.02 182 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.67 +0.02 194 0 3 0
29SEP26 10.50 P 0.00 0.00 0.00 3.17 +0.04 217 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.67 +0.04 239 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.17 +0.01 259 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.67 +0.03 277 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.17 +0.02 294 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.67 +0.03 311 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.17 +0.01 327 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.67 +0.02 343 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.17 +0.02 358 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.67 +0.01 371 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.17 +0.04 383 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.67 +0.02 396 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.17 +0.03 408 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.67 +0.03 419 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.17 +0.03 430 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.67 +0.02 441 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.17 +0.01 452 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.67 +0.02 462 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.17 +0.04 472 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.67 +0.04 482 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.67 +0.04 501 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.67 +0.02 519 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.67 +0.03 534 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.67 +0.03 549 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 -0.01 57 0 27 0
29OCT26 5.75 P 0.00 0.00 0.00 0.04 -0.01 58 0 58 0
29OCT26 6.00 P 0.00 0.00 0.00 0.07 0.00 58 0 84 0
29OCT26 6.25 P 0.00 0.00 0.00 0.11 -0.01 58 0 60 0
29OCT26 6.50 P 0.00 0.00 0.00 0.16 -0.01 57 0 848 0
29OCT26 6.75 P 0.23 0.23 0.23 0.24 -0.01 57 1 55 +1
29OCT26 7.00 P 0.33 0.33 0.33 0.33 -0.02 57 2 63 0
29OCT26 7.25 P 0.00 0.00 0.00 0.44 -0.02 57 0 22 0
29OCT26 7.50 P 0.63 0.63 0.63 0.57 -0.03 57 1 119 +1
29OCT26 7.75 P 0.00 0.00 0.00 0.73 -0.03 58 0 92 0
29OCT26 8.00 P 0.98 0.98 0.98 0.91 0.00 59 1 32 0
29OCT26 8.25 P 0.00 0.00 0.00 1.10 0.00 61 0 85 0
29OCT26 8.50 P 0.00 0.00 0.00 1.30 0.00 61 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.52 0.00 63 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.74 +0.01 65 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 1.97 +0.01 67 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 2.21 +0.02 70 0 6 0
29OCT26 9.75 P 0.00 0.00 0.00 2.45 +0.03 73 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 2.68 +0.01 73 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.17 +0.01 78 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.67 +0.03 86 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.17 +0.01 93 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.67 +0.03 100 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.17 +0.02 107 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.06 0.00 60 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.09 0.00 60 0 162 0
27NOV26 5.75 P 0.00 0.00 0.00 0.12 -0.01 58 0 38 0
27NOV26 6.00 P 0.00 0.00 0.00 0.17 -0.01 58 0 215 0
27NOV26 6.25 P 0.00 0.00 0.00 0.24 -0.01 59 0 45 0
27NOV26 6.50 P 0.00 0.00 0.00 0.32 -0.01 59 0 1 0
27NOV26 6.75 P 0.00 0.00 0.00 0.41 -0.01 59 0 30 0
27NOV26 7.00 P 0.00 0.00 0.00 0.52 -0.01 59 0 221 0
27NOV26 7.25 P 0.00 0.00 0.00 0.63 -0.02 58 0 87 0
27NOV26 7.50 P 0.00 0.00 0.00 0.77 -0.02 59 0 121 0
27NOV26 7.75 P 0.00 0.00 0.00 0.90 -0.03 57 0 63 0
27NOV26 8.00 P 0.00 0.00 0.00 1.10 0.00 60 0 75 0
27NOV26 8.25 P 0.00 0.00 0.00 1.28 +0.01 61 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 1.47 +0.01 62 0 105 0
27NOV26 8.75 P 0.00 0.00 0.00 1.66 0.00 62 0 6 0
27NOV26 9.00 P 0.00 0.00 0.00 1.87 +0.01 63 0 3 0
27NOV26 9.25 P 0.00 0.00 0.00 2.08 +0.01 63 0 2 0
27NOV26 9.50 P 0.00 0.00 0.00 2.30 +0.02 64 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.52 +0.01 65 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.75 +0.01 66 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.21 +0.01 67 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.69 +0.03 70 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.17 +0.01 71 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.67 +0.03 76 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.17 +0.02 81 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 57 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 59 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 59 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 0.11 -0.01 58 0 23 0
30DEC26 5.50 P 0.00 0.00 0.00 0.15 -0.01 57 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 0.00 58 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.35 -0.01 58 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.44 -0.01 58 0 1,136 0
30DEC26 6.75 P 0.00 0.00 0.00 0.53 -0.02 57 0 117 0
30DEC26 7.00 P 0.00 0.00 0.00 0.65 -0.01 58 0 138 0
30DEC26 7.25 P 0.00 0.00 0.00 0.76 -0.02 56 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.91 -0.02 57 0 33 0
30DEC26 7.75 P 0.00 0.00 0.00 1.04 -0.03 56 0 61 0
30DEC26 8.00 P 0.00 0.00 0.00 1.23 0.00 58 0 391 0
30DEC26 8.25 P 0.00 0.00 0.00 1.40 0.00 58 0 78 0
30DEC26 8.50 P 0.00 0.00 0.00 1.58 0.00 59 0 684 0
30DEC26 8.75 P 0.00 0.00 0.00 1.77 0.00 59 0 202 0
30DEC26 9.00 P 0.00 0.00 0.00 1.97 0.00 60 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 2.17 0.00 60 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 2.38 0.00 60 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 2.59 0.00 60 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.81 0.00 61 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 3.26 +0.01 62 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.74 +0.03 65 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.20 +0.01 64 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.68 +0.01 66 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.17 +0.02 68 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.67 +0.02 72 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.17 +0.01 76 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.67 +0.02 79 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.17 +0.02 83 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.67 +0.01 86 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.17 +0.03 89 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.67 +0.02 92 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.17 +0.02 95 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.67 +0.03 97 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.17 +0.03 100 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.67 +0.02 102 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.17 +0.01 105 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.67 +0.02 107 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.17 +0.03 110 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.67 +0.03 112 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.67 +0.03 117 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.67 +0.02 121 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 0.13 -0.01 56 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.15 0.00 57 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 0.00 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.34 0.00 57 0 15 0
30MAR27 5.75 P 0.00 0.00 0.00 0.41 -0.01 57 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.50 -0.01 57 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.59 -0.01 57 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.69 -0.02 56 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.80 -0.02 56 0 32 0
30MAR27 7.00 P 0.00 0.00 0.00 0.92 -0.03 56 0 18 0
30MAR27 7.25 P 0.00 0.00 0.00 1.05 -0.03 56 0 19 0
30MAR27 7.50 P 0.00 0.00 0.00 1.19 -0.02 56 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 1.34 -0.02 56 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 1.49 -0.03 56 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.68 0.00 57 0 16 0
30MAR27 8.50 P 0.00 0.00 0.00 1.86 0.00 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.04 0.00 58 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.23 +0.01 58 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 2.42 +0.01 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.61 0.00 58 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.81 0.00 58 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.02 +0.01 58 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 3.44 +0.01 59 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.87 +0.01 59 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 4.31 +0.01 58 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.77 +0.02 59 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.23 +0.01 59 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.71 +0.02 60 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.19 +0.02 61 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 6.67 +0.01 61 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.17 +0.02 64 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.19 -0.01 56 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 0.23 -0.01 56 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.26 0.00 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.28 -0.01 56 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.31 0.00 57 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.33 -0.01 56 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.41 -0.01 56 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.49 0.00 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.58 -0.01 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.67 -0.02 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.77 -0.02 56 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.88 -0.02 55 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.00 -0.02 55 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.12 -0.02 55 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.25 -0.03 55 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.40 -0.02 55 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.54 -0.03 55 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.70 -0.02 55 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.88 -0.03 56 0 15 0
29JUN27 8.50 P 0.00 0.00 0.00 2.05 0.00 55 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 2.24 +0.01 56 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.41 0.00 56 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.60 0.00 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.79 0.00 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.98 0.00 56 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.18 0.00 56 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.59 +0.01 57 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.00 +0.01 56 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 4.43 +0.01 56 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.87 +0.01 57 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.32 +0.01 57 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.47 0.00 57 0 1 0
29SEP27 5.25 P 0.00 0.00 0.00 0.55 0.00 57 0 1 0
29SEP27 5.50 P 0.00 0.00 0.00 0.64 +0.01 57 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.75 +0.01 57 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.83 -0.01 56 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 0.94 -0.01 56 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.06 -0.01 56 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 1.18 -0.01 56 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.31 -0.01 55 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.44 -0.02 55 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.59 -0.01 55 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.74 -0.01 55 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.89 -0.02 55 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.06 -0.01 55 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.24 -0.01 56 0 15 0
29SEP27 8.75 P 0.00 0.00 0.00 2.42 0.00 56 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.60 0.00 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.79 +0.01 56 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 2.97 0.00 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.16 0.00 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.36 +0.01 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.75 0.00 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.15 +0.01 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.57 0.00 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 5.00 +0.01 56 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.44 0.00 56 0 0 0
TOTAL PUT 8 16,378 -16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KEH - BEKE CLOSING PRICE HK$ 42.920
25SEP26 32.00 C 0.00 0.00 0.00 10.92 -0.34 0 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 10.42 -0.34 0 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 9.92 -0.34 0 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 9.42 -0.34 0 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 8.92 -0.34 0 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 8.42 -0.34 0 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 7.92 -0.34 0 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 7.42 -0.34 0 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 6.92 -0.34 0 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 6.42 -0.34 0 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 5.92 -0.34 0 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 5.42 -0.34 0 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 4.92 -0.34 0 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 4.42 -0.34 0 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 3.92 -0.34 0 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 3.42 -0.34 0 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 2.92 -0.34 0 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 2.42 -0.34 0 0 0 -15
25SEP26 41.00 C 0.00 0.00 0.00 1.92 -0.35 0 0 0 -45
25SEP26 41.50 C 0.00 0.00 0.00 1.42 -0.36 0 0 0 -31
25SEP26 42.00 C 0.00 0.00 0.00 0.92 -0.40 0 0 0 -44
25SEP26 42.50 C 0.26 0.42 0.26 0.42 -0.45 0 69 0 -196
25SEP26 43.00 C 0.15 0.15 0.08 0.00 -0.54 0 75 369 +75
25SEP26 43.50 C 0.00 0.00 0.00 0.00 -0.30 0 0 280 0
25SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 126 0
25SEP26 44.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 55 0
25SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 109 0
25SEP26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
25SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.93 -0.34 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.93 -0.34 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.93 -0.34 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.93 -0.34 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.93 -0.35 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.93 -0.35 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.93 -0.35 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.95 -0.35 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.01 -0.36 35 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 1.19 -0.36 34 0 207 0
29SEP26 43.00 C 0.54 0.54 0.53 0.58 -0.29 34 60 325 +6
29SEP26 44.00 C 0.00 0.00 0.00 0.24 -0.20 35 0 181 0
29SEP26 45.00 C 0.00 0.00 0.00 0.08 -0.11 35 0 386 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 -0.06 35 0 451 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 676 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 122 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 105 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 210 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 79 0 375 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,296 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 9.94 -0.34 61 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 9.44 -0.34 56 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 8.94 -0.34 50 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 8.44 -0.34 40 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 7.94 -0.34 0 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 7.44 -0.34 0 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 6.94 -0.34 0 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 6.44 -0.34 0 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 5.94 -0.35 0 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 5.45 -0.34 42 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 4.95 -0.34 38 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 4.46 -0.34 39 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 3.97 -0.34 37 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 3.50 -0.33 38 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 3.03 -0.34 37 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 2.59 -0.33 38 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 2.17 -0.32 37 0 0 0
02OCT26 41.50 C 1.78 1.78 1.78 1.77 -0.32 37 15 30 +15
02OCT26 42.00 C 1.32 1.42 1.32 1.42 -0.30 36 50 67 +15
02OCT26 42.50 C 1.08 1.09 1.08 1.15 -0.20 38 27 15 -2
02OCT26 43.00 C 0.78 0.85 0.78 0.89 -0.18 38 45 30 0
02OCT26 43.50 C 0.62 0.65 0.62 0.66 -0.17 38 45 45 +30
02OCT26 44.00 C 0.46 0.48 0.46 0.49 -0.14 38 60 60 +45
02OCT26 44.50 C 0.35 0.35 0.34 0.35 -0.13 38 30 60 +30
02OCT26 45.00 C 0.00 0.00 0.00 0.25 -0.11 38 0 9 0
02OCT26 45.50 C 0.00 0.00 0.00 0.17 -0.09 38 0 15 0
02OCT26 46.00 C 0.00 0.00 0.00 0.11 -0.07 38 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.07 -0.05 38 0 111 0
02OCT26 47.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.98 -0.52 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.01 -0.48 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.04 -0.39 31 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.14 -0.35 37 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.23 -0.35 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.36 -0.35 37 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.54 -0.35 37 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 3.79 -0.33 37 0 8 0
29OCT26 41.00 C 0.00 0.00 0.00 3.11 -0.32 37 0 45 0
29OCT26 42.00 C 2.39 2.40 2.39 2.56 -0.25 38 45 194 +30
29OCT26 43.00 C 2.31 2.31 1.89 1.98 -0.22 37 45 379 +45
29OCT26 44.00 C 1.83 1.83 1.55 1.55 -0.20 37 30 277 +30
29OCT26 45.00 C 1.20 1.20 1.20 1.21 -0.16 38 15 163 -6
29OCT26 46.00 C 1.00 1.00 1.00 0.91 -0.16 38 2 721 0
29OCT26 47.00 C 0.00 0.00 0.00 0.68 -0.13 38 0 1,870 0
29OCT26 48.00 C 0.00 0.00 0.00 0.49 -0.13 38 0 283 0
29OCT26 49.00 C 0.00 0.00 0.00 0.35 -0.12 37 0 213 0
29OCT26 50.00 C 0.00 0.00 0.00 0.25 -0.09 38 0 101 0
29OCT26 52.50 C 0.20 0.20 0.15 0.10 -0.04 38 180 324 +141
29OCT26 55.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 501 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 309 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.28 -0.36 42 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.38 -0.36 42 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.49 -0.34 42 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.65 -0.32 42 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.86 -0.28 42 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.10 -0.27 42 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 5.39 -0.26 42 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 4.74 -0.23 42 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 4.17 -0.18 43 0 66 0
27NOV26 42.00 C 3.44 3.44 3.44 3.56 -0.21 42 10 94 0
27NOV26 43.00 C 3.44 3.44 2.96 3.11 -0.13 42 30 177 +27
27NOV26 44.00 C 2.53 2.53 2.53 2.61 -0.17 42 4 151 0
27NOV26 45.00 C 2.15 2.15 2.15 2.22 -0.15 42 5 433 -5
27NOV26 46.00 C 0.00 0.00 0.00 1.89 -0.12 42 0 142 0
27NOV26 47.00 C 0.00 0.00 0.00 1.60 -0.12 42 0 210 0
27NOV26 48.00 C 0.00 0.00 0.00 1.34 -0.11 42 0 189 0
27NOV26 49.00 C 0.00 0.00 0.00 1.12 -0.10 42 0 266 0
27NOV26 50.00 C 0.00 0.00 0.00 0.95 -0.07 43 0 367 0
27NOV26 52.50 C 0.70 0.70 0.70 0.56 -0.07 42 15 405 0
27NOV26 55.00 C 0.00 0.00 0.00 0.34 -0.03 42 0 244 0
27NOV26 57.50 C 0.00 0.00 0.00 0.20 -0.02 42 0 148 0
27NOV26 60.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 323 0
27NOV26 62.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 0.00 43 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.58 -0.34 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.72 -0.33 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.88 -0.33 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.08 -0.32 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.32 -0.31 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.60 -0.27 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.94 -0.25 41 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 5.31 -0.24 40 0 15 0
30DEC26 41.00 C 4.65 4.65 4.65 4.78 -0.18 41 15 65 0
30DEC26 42.00 C 0.00 0.00 0.00 4.23 -0.16 41 0 104 0
30DEC26 43.00 C 0.00 0.00 0.00 3.73 -0.12 41 0 115 0
30DEC26 44.00 C 0.00 0.00 0.00 3.28 -0.11 41 0 135 0
30DEC26 45.00 C 0.00 0.00 0.00 2.87 -0.11 41 0 80 0
30DEC26 46.00 C 2.45 2.45 2.45 2.51 -0.10 41 15 600 0
30DEC26 47.00 C 2.32 2.38 2.32 2.18 -0.11 40 45 1,471 -45
30DEC26 48.00 C 0.00 0.00 0.00 1.90 -0.10 41 0 174 0
30DEC26 49.00 C 1.77 1.77 1.58 1.66 -0.08 41 21 195 +15
30DEC26 50.00 C 1.54 1.54 1.54 1.41 -0.11 41 15 209 +15
30DEC26 52.50 C 0.00 0.00 0.00 0.99 -0.06 41 0 53 0
30DEC26 55.00 C 0.00 0.00 0.00 0.64 -0.05 40 0 104 0
30DEC26 57.50 C 0.00 0.00 0.00 0.43 -0.04 41 0 112 0
30DEC26 60.00 C 0.00 0.00 0.00 0.28 -0.03 41 0 58 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 -0.02 41 0 180 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 75 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 75 0
30MAR27 33.00 C 0.00 0.00 0.00 11.53 -0.36 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.76 -0.32 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.01 -0.34 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.31 -0.32 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.63 -0.29 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.97 -0.21 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.36 -0.28 41 0 14 0
30MAR27 40.00 C 0.00 0.00 0.00 6.72 -0.32 40 0 21 0
30MAR27 41.00 C 0.00 0.00 0.00 6.18 -0.23 40 0 11 0
30MAR27 42.00 C 5.53 5.75 5.53 5.75 -0.19 41 48 1,093 +48
30MAR27 43.00 C 0.00 0.00 0.00 5.25 -0.14 40 0 1,308 0
30MAR27 44.00 C 0.00 0.00 0.00 4.81 -0.13 40 0 710 0
30MAR27 45.00 C 0.00 0.00 0.00 4.41 -0.13 41 0 725 0
30MAR27 46.00 C 0.00 0.00 0.00 4.04 -0.12 41 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 3.69 -0.11 41 0 412 0
30MAR27 48.00 C 0.00 0.00 0.00 3.34 -0.14 40 0 396 0
30MAR27 49.00 C 0.00 0.00 0.00 3.05 -0.13 40 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 2.82 -0.08 41 0 14 0
30MAR27 52.50 C 0.00 0.00 0.00 2.21 -0.11 41 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 1.67 -0.14 40 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.29 -0.08 40 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.99 -0.07 40 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 0.76 -0.05 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.58 -0.04 40 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.46 -0.03 40 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 11.78 -0.28 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.06 -0.26 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.39 -0.26 41 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.02 +0.04 44 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.39 +0.04 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.75 -0.01 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.19 +0.01 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.65 0.00 43 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 7.16 -0.20 43 0 23 0
29JUN27 42.00 C 0.00 0.00 0.00 6.65 -0.20 42 0 500 0
29JUN27 43.00 C 0.00 0.00 0.00 6.22 -0.18 42 0 526 0
29JUN27 44.00 C 0.00 0.00 0.00 5.79 -0.18 42 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 5.36 -0.18 42 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 5.01 -0.15 42 0 455 0
29JUN27 47.00 C 0.00 0.00 0.00 4.66 -0.15 42 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 4.31 -0.15 42 0 275 0
29JUN27 49.00 C 0.00 0.00 0.00 4.01 -0.12 42 0 530 0
29JUN27 50.00 C 0.00 0.00 0.00 3.73 -0.12 42 0 325 0
29JUN27 52.50 C 0.00 0.00 0.00 3.08 -0.09 42 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.55 -0.09 42 0 61 0
29JUN27 57.50 C 0.00 0.00 0.00 2.11 -0.07 42 0 32 0
29JUN27 60.00 C 0.00 0.00 0.00 1.72 -0.07 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.39 -0.05 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.13 -0.04 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.94 -0.03 41 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 12.38 -0.27 41 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 11.74 -0.26 41 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 11.10 -0.26 41 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.51 -0.24 41 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.95 -0.24 41 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.39 -0.24 41 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.88 -0.21 41 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.40 -0.21 41 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.16 +0.03 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.69 -0.20 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.28 -0.19 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.87 -0.19 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.46 -0.19 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.09 -0.16 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.76 -0.16 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.43 -0.16 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.09 -0.17 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.80 -0.13 42 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.14 -0.13 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.56 -0.10 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.96 -0.11 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.55 -0.08 41 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.18 -0.08 41 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.87 -0.06 41 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.61 -0.06 41 0 0 0
TOTAL CALL 1,016 26,946 +178
25SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 39.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
25SEP26 40.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
25SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
25SEP26 41.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 15 0
25SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 23 0
25SEP26 42.50 P 0.11 0.11 0.11 0.00 -0.14 0 7 314 0
25SEP26 43.00 P 0.46 0.49 0.11 0.08 -0.22 0 133 0 -254
25SEP26 43.50 P 0.33 0.85 0.33 0.58 +0.02 0 30 0 -90
25SEP26 44.00 P 0.00 0.00 0.00 1.08 +0.17 0 0 0 -42
25SEP26 44.50 P 1.04 1.04 1.04 1.58 +0.28 0 6 0 -23
25SEP26 45.00 P 0.00 0.00 0.00 2.08 +0.32 0 0 0 -29
25SEP26 45.50 P 0.00 0.00 0.00 2.58 +0.34 0 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 3.08 +0.34 0 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 3.58 +0.34 0 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 4.08 +0.34 0 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 4.58 +0.34 0 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 5.08 +0.34 0 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 5.58 +0.34 0 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 6.08 +0.34 0 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 6.58 +0.34 0 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 7.08 +0.34 0 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 8.08 +0.34 0 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 9.08 +0.34 0 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 10.08 +0.34 0 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 11.08 +0.34 0 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 12.08 +0.34 0 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 13.08 +0.34 0 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 14.08 +0.34 0 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 15.08 +0.34 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 16.08 +0.34 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 500 0
29SEP26 42.00 P 0.32 0.44 0.32 0.26 -0.02 34 433 935 +230
29SEP26 43.00 P 0.44 0.87 0.44 0.66 +0.04 34 366 754 +351
29SEP26 44.00 P 1.04 1.07 1.04 1.30 +0.09 34 24 323 0
29SEP26 45.00 P 1.65 1.65 1.65 2.14 +0.22 34 15 146 0
29SEP26 46.00 P 0.00 0.00 0.00 3.09 +0.29 34 0 240 0
29SEP26 47.00 P 0.00 0.00 0.00 4.08 +0.33 0 0 498 0
29SEP26 48.00 P 0.00 0.00 0.00 5.08 +0.34 0 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 6.08 +0.34 0 0 0 -57
29SEP26 50.00 P 0.00 0.00 0.00 7.08 +0.34 0 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.58 +0.34 0 0 12 0
29SEP26 55.00 P 0.00 0.00 0.00 12.08 +0.34 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.58 +0.34 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.08 +0.34 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.58 +0.34 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.08 +0.34 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.58 +0.34 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 0.10 +0.02 39 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 0.15 +0.02 38 0 0 0
02OCT26 41.00 P 0.27 0.27 0.27 0.24 +0.03 38 15 15 +13
02OCT26 41.50 P 0.37 0.39 0.37 0.36 +0.05 38 42 42 +42
02OCT26 42.00 P 0.43 0.56 0.43 0.51 +0.06 38 102 23 +8
02OCT26 42.50 P 0.70 0.80 0.68 0.69 +0.06 37 116 81 +8
02OCT26 43.00 P 0.93 0.96 0.93 0.92 +0.08 37 30 119 +30
02OCT26 43.50 P 0.00 0.00 0.00 1.22 +0.12 38 0 60 0
02OCT26 44.00 P 1.66 1.66 1.59 1.55 +0.14 38 25 65 -10
02OCT26 44.50 P 0.00 0.00 0.00 1.90 +0.15 37 0 15 0
02OCT26 45.00 P 0.00 0.00 0.00 2.30 +0.23 38 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 2.72 +0.26 37 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 3.17 +0.28 38 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 3.63 +0.30 38 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 4.11 +0.31 38 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 4.59 +0.32 37 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 5.08 +0.33 0 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 5.58 +0.33 0 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 6.08 +0.34 0 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 6.58 +0.34 0 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 7.08 +0.34 0 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 8.08 +0.34 0 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 9.08 +0.34 0 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 10.08 +0.34 0 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 11.08 +0.34 0 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 12.08 +0.34 0 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 13.08 +0.34 0 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 14.08 +0.34 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 38 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 144 0
29OCT26 36.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 156 0
29OCT26 37.00 P 0.00 0.00 0.00 0.21 -0.01 38 0 234 0
29OCT26 38.00 P 0.00 0.00 0.00 0.34 -0.01 38 0 153 0
29OCT26 39.00 P 0.57 0.57 0.56 0.53 0.00 38 19 270 +15
29OCT26 40.00 P 0.80 0.80 0.80 0.78 +0.02 38 45 135 +13
29OCT26 41.00 P 1.22 1.22 1.22 1.09 +0.03 38 30 204 +30
29OCT26 42.00 P 0.00 0.00 0.00 1.48 +0.04 37 0 110 0
29OCT26 43.00 P 0.00 0.00 0.00 1.96 +0.06 37 0 327 0
29OCT26 44.00 P 2.25 2.25 2.25 2.56 +0.12 38 15 292 +15
29OCT26 45.00 P 0.00 0.00 0.00 3.15 +0.10 37 0 218 0
29OCT26 46.00 P 0.00 0.00 0.00 3.86 +0.14 37 0 140 0
29OCT26 47.00 P 0.00 0.00 0.00 4.63 +0.17 37 0 255 0
29OCT26 48.00 P 0.00 0.00 0.00 5.46 +0.21 37 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 6.33 +0.24 37 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 7.23 +0.26 37 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 9.72 +0.47 45 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 12.08 +0.34 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.58 +0.34 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.08 +0.34 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.58 +0.34 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 22.08 +0.34 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 24.58 +0.34 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.29 +0.03 42 0 0 0
27NOV26 35.00 P 0.53 0.53 0.53 0.41 +0.04 42 15 15 +15
27NOV26 36.00 P 0.66 0.66 0.62 0.56 +0.04 42 60 90 +60
27NOV26 37.00 P 0.00 0.00 0.00 0.77 +0.06 43 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 1.02 +0.08 43 0 180 0
27NOV26 39.00 P 1.38 1.38 1.38 1.32 +0.10 43 15 441 +15
27NOV26 40.00 P 0.00 0.00 0.00 1.65 +0.09 43 0 260 0
27NOV26 41.00 P 0.00 0.00 0.00 2.03 +0.08 42 0 356 0
27NOV26 42.00 P 0.00 0.00 0.00 2.46 +0.08 42 0 272 0
27NOV26 43.00 P 0.00 0.00 0.00 2.96 +0.08 42 0 393 0
27NOV26 44.00 P 0.00 0.00 0.00 3.51 +0.15 42 0 381 0
27NOV26 45.00 P 0.00 0.00 0.00 4.13 +0.17 42 0 286 0
27NOV26 46.00 P 0.00 0.00 0.00 4.77 +0.21 42 0 495 0
27NOV26 47.00 P 0.00 0.00 0.00 5.48 +0.23 42 0 546 0
27NOV26 48.00 P 0.00 0.00 0.00 6.21 +0.25 42 0 539 0
27NOV26 49.00 P 0.00 0.00 0.00 6.99 +0.26 42 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 7.89 +0.36 44 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 10.04 +0.32 44 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 12.33 +0.32 45 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 14.71 +0.36 46 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 17.10 +0.31 44 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.58 +0.34 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 22.08 +0.34 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 24.58 +0.34 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.38 +0.03 41 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 0.52 +0.04 41 0 113 0
30DEC26 35.00 P 0.81 0.81 0.81 0.69 +0.05 41 15 124 +15
30DEC26 36.00 P 0.97 0.98 0.97 0.89 +0.05 41 45 132 +45
30DEC26 37.00 P 0.00 0.00 0.00 1.15 +0.07 41 0 30 0
30DEC26 38.00 P 1.49 1.49 1.49 1.43 +0.08 41 11 30 +11
30DEC26 39.00 P 0.00 0.00 0.00 1.75 +0.07 41 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 2.11 +0.07 41 0 62 0
30DEC26 41.00 P 2.61 2.67 2.61 2.52 +0.07 41 75 149 +75
30DEC26 42.00 P 3.07 3.13 3.07 2.96 +0.07 40 45 147 +17
30DEC26 43.00 P 3.16 3.67 3.16 3.46 +0.08 40 150 362 +148
30DEC26 44.00 P 3.72 3.72 3.68 4.01 +0.08 40 45 423 +45
30DEC26 45.00 P 0.00 0.00 0.00 4.63 +0.17 41 0 136 0
30DEC26 46.00 P 0.00 0.00 0.00 5.27 +0.19 40 0 126 0
30DEC26 47.00 P 0.00 0.00 0.00 5.94 +0.21 40 0 58 0
30DEC26 48.00 P 0.00 0.00 0.00 6.66 +0.22 41 0 56 0
30DEC26 49.00 P 0.00 0.00 0.00 7.48 +0.30 42 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 8.27 +0.32 42 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 10.33 +0.33 42 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 12.53 +0.34 42 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 14.83 +0.34 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.22 +0.37 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.69 +0.38 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.08 +0.34 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.58 +0.34 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.98 +0.04 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.23 +0.07 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.50 +0.06 41 0 112 0
30MAR27 36.00 P 0.00 0.00 0.00 1.78 +0.06 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.08 +0.03 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.42 +0.04 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.79 +0.03 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.20 +0.06 40 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 3.64 +0.04 40 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 4.13 +0.06 40 0 1,000 0
30MAR27 43.00 P 0.00 0.00 0.00 4.54 -0.05 39 0 1,329 0
30MAR27 44.00 P 0.00 0.00 0.00 5.22 +0.09 40 0 410 0
30MAR27 45.00 P 0.00 0.00 0.00 5.82 +0.10 40 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 6.45 +0.18 40 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 7.14 +0.23 40 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 7.81 +0.23 41 0 390 0
30MAR27 49.00 P 0.00 0.00 0.00 8.52 +0.24 41 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 9.25 +0.22 41 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 11.19 +0.27 41 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 13.34 +0.40 42 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 15.38 +0.32 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.64 +0.35 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.93 +0.40 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.33 +0.45 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.63 +0.34 41 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.88 +0.11 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.17 +0.12 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.48 +0.09 41 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 2.81 +0.08 41 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 3.17 +0.09 40 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 3.56 +0.11 40 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 3.98 +0.08 40 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.46 +0.12 40 0 26 0
29JUN27 41.00 P 0.00 0.00 0.00 4.95 +0.12 40 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 5.45 +0.13 40 0 500 0
29JUN27 43.00 P 0.00 0.00 0.00 6.01 +0.14 40 0 500 0
29JUN27 44.00 P 0.00 0.00 0.00 6.58 +0.17 40 0 23 0
29JUN27 45.00 P 0.00 0.00 0.00 7.17 +0.17 40 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.79 +0.15 39 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 8.46 +0.21 40 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 9.14 +0.21 40 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 9.82 +0.22 39 0 500 0
29JUN27 50.00 P 0.00 0.00 0.00 10.48 +0.19 39 0 315 0
29JUN27 52.50 P 0.00 0.00 0.00 12.41 +0.27 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.38 +0.06 40 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 16.44 +0.09 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.45 +0.01 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.91 +0.29 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.83 0.00 37 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.41 +0.31 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.40 +0.06 41 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.73 +0.09 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.07 +0.08 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.46 +0.10 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.88 +0.10 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.30 +0.11 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.76 +0.13 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.25 +0.13 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.75 +0.13 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.26 +0.14 40 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.83 +0.16 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.40 +0.16 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.98 +0.16 40 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.59 +0.19 40 0 8 0
29SEP27 47.00 P 0.00 0.00 0.00 9.23 +0.19 40 0 9 0
29SEP27 48.00 P 0.00 0.00 0.00 9.87 +0.18 40 0 17 0
29SEP27 49.00 P 0.00 0.00 0.00 10.52 +0.19 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.20 +0.21 39 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 13.00 -0.16 39 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.91 -0.14 39 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 17.28 +0.25 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 19.34 +0.26 41 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 21.46 +0.27 41 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 23.63 +0.28 41 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 25.85 +0.29 41 0 0 0
TOTAL PUT 1,929 22,284 +696
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$ 7.580
29SEP26 4.70 C 0.00 0.00 0.00 2.88 -0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.78 -0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.58 -0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.83 -0.02 0 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 0.58 -0.02 0 0 29 0
29SEP26 7.25 C 0.00 0.00 0.00 0.33 -0.03 0 0 16 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 -0.02 22 0 19 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 33 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 46 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 89 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.88 -0.03 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.79 -0.02 99 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.59 -0.02 91 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.34 -0.02 81 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.09 -0.02 72 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.84 -0.02 64 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.59 -0.02 56 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.34 -0.02 47 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.09 -0.02 39 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.84 -0.02 31 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.59 -0.02 23 0 24 0
29OCT26 7.25 C 0.00 0.00 0.00 0.36 -0.02 22 0 76 0
29OCT26 7.50 C 0.15 0.15 0.15 0.18 -0.03 22 15 135 0
29OCT26 7.75 C 0.00 0.00 0.00 0.09 -0.01 23 0 33 0
29OCT26 8.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 2 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.79 -0.03 80 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.68 -0.04 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.59 -0.03 74 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.34 -0.02 66 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.09 -0.02 59 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.84 -0.02 52 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.59 -0.02 46 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.34 -0.02 39 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.09 -0.02 33 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.84 -0.03 27 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.60 -0.03 24 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.40 -0.02 24 0 101 0
27NOV26 7.50 C 0.00 0.00 0.00 0.25 -0.03 23 0 49 0
27NOV26 7.75 C 0.00 0.00 0.00 0.17 -0.01 25 0 30 0
27NOV26 8.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 69 0
27NOV26 8.25 C 0.00 0.00 0.00 0.06 -0.01 24 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 25 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.88 -0.04 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.79 -0.03 68 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.68 -0.04 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.59 -0.03 63 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.34 -0.02 56 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.09 -0.02 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.84 -0.02 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.59 -0.02 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.34 -0.02 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.09 -0.02 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.84 -0.03 23 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.63 -0.02 24 0 42 0
30DEC26 7.25 C 0.00 0.00 0.00 0.45 -0.02 23 0 55 0
30DEC26 7.50 C 0.29 0.29 0.29 0.32 -0.03 23 15 81 +15
30DEC26 7.75 C 0.00 0.00 0.00 0.23 -0.01 24 0 56 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 79 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.01 24 0 25 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 0.00 25 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 25 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 25 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.88 -0.04 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.79 -0.03 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.68 -0.04 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.59 -0.03 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.34 -0.02 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.09 -0.02 36 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.84 -0.02 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.59 -0.02 28 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.34 -0.03 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.11 -0.02 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.91 -0.02 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.75 -0.03 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.60 -0.03 23 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.49 -0.01 23 0 50 0
30MAR27 7.75 C 0.00 0.00 0.00 0.39 -0.01 24 0 45 0
30MAR27 8.00 C 0.00 0.00 0.00 0.30 -0.01 23 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.23 -0.01 23 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 0.00 24 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 0.00 24 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 0.00 23 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.88 -0.04 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.79 -0.03 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.68 -0.04 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.59 -0.03 37 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.34 -0.02 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.09 -0.03 29 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.84 -0.02 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.59 -0.03 22 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.35 -0.07 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.19 -0.03 22 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.02 -0.02 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.86 -0.02 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.70 -0.03 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.58 -0.02 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.48 -0.01 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.39 -0.01 22 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.33 -0.01 23 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.27 -0.01 23 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.21 -0.01 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 0.13 -0.01 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.59 -0.03 30 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.34 -0.02 26 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.09 -0.03 23 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.88 +0.02 24 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.63 -0.01 20 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.44 -0.01 21 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.27 -0.01 21 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.11 -0.01 22 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.97 0.00 22 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.84 0.00 22 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.72 0.00 23 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.62 +0.01 23 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.52 0.00 23 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.44 0.00 23 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.37 0.00 23 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.31 0.00 23 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.26 0.00 23 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
TOTAL CALL 30 1,928 +15
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 205 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 0.00 176 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 156 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 119 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 84 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 52 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 69 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 68 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 0.00 19 0 443 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 +0.01 19 0 76 0
29SEP26 8.00 P 0.00 0.00 0.00 0.42 +0.02 0 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.92 +0.02 0 0 150 0
29SEP26 8.75 P 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.42 +0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.42 +0.02 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.92 +0.02 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.42 +0.02 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.92 +0.02 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.42 +0.02 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 70 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 24 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.03 0.00 24 0 52 0
29OCT26 7.00 P 0.00 0.00 0.00 0.07 0.00 23 0 60 0
29OCT26 7.25 P 0.00 0.00 0.00 0.15 0.00 23 0 134 0
29OCT26 7.50 P 0.00 0.00 0.00 0.29 +0.02 24 0 112 0
29OCT26 7.75 P 0.00 0.00 0.00 0.46 +0.02 24 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.66 +0.02 23 0 5 0
29OCT26 8.25 P 0.00 0.00 0.00 0.89 +0.02 22 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.39 +0.03 31 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.65 +0.04 41 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.90 +0.04 45 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.14 +0.03 44 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.39 +0.03 47 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.64 +0.03 51 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 42 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 0.08 +0.01 25 0 45 0
27NOV26 7.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 15 0
27NOV26 7.25 P 0.00 0.00 0.00 0.23 +0.01 24 0 103 0
27NOV26 7.50 P 0.00 0.00 0.00 0.36 +0.02 24 0 66 0
27NOV26 7.75 P 0.00 0.00 0.00 0.52 +0.01 24 0 21 0
27NOV26 8.00 P 0.00 0.00 0.00 0.71 +0.01 24 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.92 +0.02 24 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.18 +0.05 30 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.43 +0.06 34 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.67 +0.06 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.93 +0.07 42 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.17 +0.06 44 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.42 +0.06 47 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.64 +0.03 40 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 0.00 23 0 132 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 0.00 23 0 338 0
30DEC26 7.25 P 0.00 0.00 0.00 0.28 +0.01 23 0 141 0
30DEC26 7.50 P 0.00 0.00 0.00 0.41 +0.01 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.58 +0.04 25 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.75 +0.02 24 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.95 +0.02 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.20 +0.05 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.44 +0.06 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.67 +0.06 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.93 +0.07 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.17 +0.05 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.42 +0.05 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.67 +0.06 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.17 +0.07 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.67 +0.07 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.17 +0.07 56 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.67 +0.07 60 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 0.02 +0.01 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 23 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 0.00 24 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 +0.01 23 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.20 +0.01 23 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.28 +0.01 23 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.38 +0.01 22 0 16 0
30MAR27 7.50 P 0.00 0.00 0.00 0.51 +0.02 23 0 65 0
30MAR27 7.75 P 0.00 0.00 0.00 0.66 +0.02 23 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.82 +0.02 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.01 +0.02 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.24 +0.04 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.46 +0.06 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.69 +0.06 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.93 +0.07 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.17 +0.05 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.42 +0.05 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.67 +0.06 33 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.17 +0.07 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.67 +0.07 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.17 +0.07 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.67 +0.07 47 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 0.00 23 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.13 0.00 23 0 54 0
29JUN27 6.50 P 0.00 0.00 0.00 0.19 0.00 23 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.27 0.00 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.36 0.00 23 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.48 +0.01 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.61 +0.01 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.76 +0.02 24 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.92 +0.01 24 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.07 +0.01 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.30 +0.02 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.51 +0.02 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.73 +0.03 26 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.96 +0.06 27 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.18 +0.05 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.42 +0.05 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.68 +0.07 30 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 0.07 +0.01 24 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.10 +0.01 24 0 4 0
29SEP27 6.00 P 0.00 0.00 0.00 0.14 0.00 23 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.36 +0.02 24 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.45 +0.01 24 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.57 +0.02 24 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.70 +0.02 24 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.85 +0.03 24 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 1.01 +0.02 24 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.19 +0.03 25 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.37 +0.02 25 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.57 +0.02 25 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.78 +0.02 26 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.00 +0.02 26 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.24 +0.03 28 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.47 +0.02 28 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.72 +0.03 30 0 0 0
TOTAL PUT 0 2,841 0
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$ 24.520
29SEP26 16.00 C 0.00 0.00 0.00 8.53 -0.24 156 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.03 -0.24 145 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.53 -0.24 135 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.03 -0.26 124 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.53 -0.24 114 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.03 -0.26 105 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.53 -0.26 95 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.03 -0.26 86 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.53 -0.24 77 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 3.53 -0.24 59 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 2.53 -0.24 43 0 196 0
29SEP26 23.00 C 1.20 1.20 1.20 1.53 -0.25 26 2 136 -2
29SEP26 24.00 C 0.00 0.00 0.00 0.64 -0.23 30 0 714 0
29SEP26 25.00 C 0.09 0.09 0.09 0.13 -0.13 30 40 415 +4
29SEP26 26.00 C 0.02 0.02 0.02 0.02 -0.03 34 27 545 -26
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 727 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 892 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 549 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 344 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 96 0 214 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 108 0 303 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 118 0 239 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 128 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 138 0 223 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 148 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 157 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 166 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 174 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 182 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 190 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 198 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 205 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 213 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 220 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 226 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 8.03 -0.28 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.53 -0.29 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.03 -0.26 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.53 -0.29 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.04 -0.30 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.53 -0.28 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.09 -0.22 36 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.61 -0.25 37 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.67 -0.23 36 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 2.80 -0.21 36 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.04 -0.18 36 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 1.36 -0.20 35 0 19 0
29OCT26 25.00 C 0.71 0.71 0.71 0.89 -0.12 35 3 348 0
29OCT26 26.00 C 0.00 0.00 0.00 0.55 -0.09 36 0 119 0
29OCT26 27.00 C 0.25 0.33 0.25 0.33 -0.07 36 53 293 +53
29OCT26 28.00 C 0.19 0.20 0.17 0.19 -0.04 37 86 159 +1
29OCT26 29.00 C 0.11 0.11 0.11 0.10 -0.02 37 1 221 -1
29OCT26 30.00 C 0.07 0.07 0.07 0.05 -0.01 37 1 238 -1
29OCT26 31.00 C 0.00 0.00 0.00 0.03 0.00 38 0 264 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 144 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 7.03 -0.36 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.54 -0.37 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.08 -0.33 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.62 -0.24 21 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.17 -0.23 32 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.75 -0.22 36 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.99 -0.21 41 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 3.17 -0.25 39 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.48 -0.22 38 0 18 0
27NOV26 24.00 C 0.00 0.00 0.00 1.92 -0.15 39 0 12 0
27NOV26 25.00 C 0.00 0.00 0.00 1.46 -0.13 39 0 367 0
27NOV26 26.00 C 0.00 0.00 0.00 1.08 -0.11 39 0 150 0
27NOV26 27.00 C 0.72 0.72 0.72 0.79 -0.09 40 15 81 0
27NOV26 28.00 C 0.00 0.00 0.00 0.57 -0.07 40 0 101 0
27NOV26 29.00 C 0.38 0.38 0.38 0.41 -0.06 40 30 104 +30
27NOV26 30.00 C 0.00 0.00 0.00 0.29 -0.04 41 0 80 0
27NOV26 31.00 C 0.00 0.00 0.00 0.20 -0.03 41 0 31 0
27NOV26 32.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 120 0
27NOV26 33.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 137 0
27NOV26 34.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 8.56 -0.31 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.08 -0.31 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.60 -0.27 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.15 -0.25 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.68 -0.28 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.23 -0.28 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.79 -0.27 34 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.36 -0.24 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.96 -0.24 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.13 -0.25 36 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 3.55 -0.19 40 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 2.93 -0.06 40 0 356 0
30DEC26 24.00 C 0.00 0.00 0.00 2.32 -0.12 39 0 352 0
30DEC26 25.00 C 1.66 1.66 1.66 1.86 -0.13 39 15 499 +15
30DEC26 26.00 C 0.00 0.00 0.00 1.47 -0.12 39 0 132 0
30DEC26 27.00 C 0.00 0.00 0.00 1.17 -0.08 40 0 524 0
30DEC26 28.00 C 0.00 0.00 0.00 0.92 -0.07 40 0 147 0
30DEC26 29.00 C 0.00 0.00 0.00 0.71 -0.07 40 0 102 0
30DEC26 30.00 C 0.00 0.00 0.00 0.54 -0.05 40 0 119 0
30DEC26 31.00 C 0.00 0.00 0.00 0.40 -0.05 40 0 119 0
30DEC26 32.00 C 0.33 0.33 0.33 0.30 -0.04 40 30 63 -10
30DEC26 33.00 C 0.00 0.00 0.00 0.22 -0.03 40 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.16 -0.02 40 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.05 0.00 41 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.03 0.00 42 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 0.00 41 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 41 0
30MAR27 16.00 C 0.00 0.00 0.00 8.81 -0.31 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.36 -0.32 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.92 -0.35 35 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.51 -0.30 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.08 -0.31 36 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.69 -0.30 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.31 -0.28 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.92 -0.28 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.56 -0.27 38 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 4.89 -0.26 39 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 4.28 -0.21 39 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 3.77 -0.22 40 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.23 -0.23 40 0 2 0
30MAR27 25.00 C 2.68 2.68 2.68 2.87 -0.10 41 2 5 +2
30MAR27 26.00 C 0.00 0.00 0.00 2.45 -0.17 41 0 405 0
30MAR27 27.00 C 0.00 0.00 0.00 2.08 -0.12 41 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 1.79 -0.10 41 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 1.54 -0.09 42 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.29 -0.11 41 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 1.14 -0.04 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.96 -0.04 42 0 100 0
30MAR27 33.00 C 0.00 0.00 0.00 0.81 -0.03 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.68 -0.03 42 0 25 0
30MAR27 35.00 C 0.00 0.00 0.00 0.57 -0.02 42 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.48 -0.02 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.40 -0.01 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.33 -0.02 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.14 -0.30 40 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.73 -0.29 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.33 -0.38 40 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.93 -0.28 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.56 -0.26 40 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.19 -0.26 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.83 -0.25 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.47 -0.27 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.14 -0.25 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.51 -0.24 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.01 -0.14 42 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.47 -0.21 42 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 3.90 -0.20 41 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 3.47 -0.19 41 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.15 -0.15 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.80 -0.15 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.49 -0.11 42 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.20 -0.11 42 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.93 -0.11 42 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.71 -0.08 42 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.50 -0.08 42 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.31 -0.07 42 0 16 0
29JUN27 34.00 C 0.00 0.00 0.00 1.15 -0.06 42 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 1.00 -0.07 42 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 0.88 -0.06 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.77 -0.05 41 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.67 -0.04 41 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 8.38 -0.27 43 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.16 -0.13 45 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.68 -0.25 42 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.35 -0.24 42 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.02 -0.25 42 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.71 -0.24 42 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.12 -0.23 42 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.57 -0.22 42 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.15 -0.20 43 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.68 -0.19 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.22 -0.17 42 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.86 -0.13 43 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.52 -0.12 43 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.20 -0.11 43 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.86 -0.12 43 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.62 -0.09 43 0 20 0
29SEP27 31.00 C 0.00 0.00 0.00 2.37 -0.08 43 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.14 -0.06 43 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.94 -0.06 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.71 -0.09 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.56 -0.06 42 0 0 0
TOTAL CALL 305 13,835 +65
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 171 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 160 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 149 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 138 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 128 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 118 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 108 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 83 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 292 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 341 0
29SEP26 22.00 P 0.01 0.02 0.01 0.01 0.00 51 60 624 -27
29SEP26 23.00 P 0.03 0.03 0.03 0.01 0.00 33 28 961 +28
29SEP26 24.00 P 0.17 0.17 0.13 0.12 +0.01 31 50 1,193 +47
29SEP26 25.00 P 0.80 0.80 0.67 0.61 +0.09 30 3 379 -3
29SEP26 26.00 P 0.00 0.00 0.00 1.49 +0.21 32 0 270 0
29SEP26 27.00 P 0.00 0.00 0.00 2.48 +0.24 0 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 3.48 +0.24 0 0 165 -2
29SEP26 29.00 P 4.90 4.90 4.83 4.53 +0.29 97 80 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.50 +0.26 97 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 6.52 +0.28 122 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.51 +0.26 130 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.50 +0.25 135 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.50 +0.25 146 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.49 +0.24 146 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.54 +0.30 193 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.49 +0.24 166 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.49 +0.25 175 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.49 +0.25 184 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.49 +0.25 193 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.49 +0.25 201 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.52 +0.28 241 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.52 +0.28 250 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.53 +0.29 265 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.53 +0.29 274 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.53 +0.29 282 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 47 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 72 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 0.00 37 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 263 0
29OCT26 21.00 P 0.00 0.00 0.00 0.10 +0.02 37 0 355 0
29OCT26 22.00 P 0.00 0.00 0.00 0.23 +0.03 37 0 344 0
29OCT26 23.00 P 0.53 0.53 0.53 0.47 +0.06 37 1 162 +1
29OCT26 24.00 P 0.96 1.00 0.96 0.84 +0.08 37 11 132 +11
29OCT26 25.00 P 0.00 0.00 0.00 1.37 +0.13 38 0 36 0
29OCT26 26.00 P 0.00 0.00 0.00 1.98 +0.15 36 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 2.75 +0.19 36 0 150 0
29OCT26 28.00 P 0.00 0.00 0.00 3.61 +0.21 37 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 4.66 +0.36 47 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 5.56 +0.25 45 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.52 +0.25 46 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.52 +0.27 51 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.53 +0.28 57 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.52 +0.27 60 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.53 +0.28 66 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.54 +0.30 72 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.51 +0.26 71 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.52 +0.28 77 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 25 0
27NOV26 19.50 P 0.00 0.00 0.00 0.15 +0.02 41 0 16 0
27NOV26 20.00 P 0.00 0.00 0.00 0.20 +0.01 41 0 34 0
27NOV26 21.00 P 0.00 0.00 0.00 0.37 +0.03 41 0 130 0
27NOV26 22.00 P 0.00 0.00 0.00 0.61 +0.04 41 0 64 0
27NOV26 23.00 P 0.00 0.00 0.00 0.94 +0.08 41 0 95 0
27NOV26 24.00 P 0.00 0.00 0.00 1.35 +0.10 40 0 65 0
27NOV26 25.00 P 0.00 0.00 0.00 1.92 +0.11 42 0 64 0
27NOV26 26.00 P 0.00 0.00 0.00 2.54 +0.26 42 0 336 0
27NOV26 27.00 P 0.00 0.00 0.00 3.17 +0.15 40 0 75 0
27NOV26 28.00 P 0.00 0.00 0.00 4.06 +0.28 44 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 4.89 +0.19 44 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 5.78 +0.20 46 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.68 +0.20 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.64 +0.22 48 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.62 +0.24 51 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.60 +0.32 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.58 +0.33 56 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.55 +0.27 57 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.57 +0.29 62 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.57 +0.29 65 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 40 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.09 +0.01 41 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.12 +0.01 40 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.17 +0.02 40 0 0 0
30DEC26 19.00 P 0.30 0.30 0.30 0.22 +0.02 40 2 56 +2
30DEC26 19.50 P 0.00 0.00 0.00 0.29 +0.02 40 0 28 0
30DEC26 20.00 P 0.00 0.00 0.00 0.37 +0.02 40 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.60 +0.05 40 0 327 0
30DEC26 22.00 P 0.00 0.00 0.00 0.89 +0.06 40 0 467 0
30DEC26 23.00 P 0.00 0.00 0.00 1.26 +0.07 41 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 1.70 +0.10 40 0 354 0
30DEC26 25.00 P 0.00 0.00 0.00 2.24 +0.12 41 0 215 0
30DEC26 26.00 P 0.00 0.00 0.00 2.86 +0.17 41 0 45 0
30DEC26 27.00 P 0.00 0.00 0.00 3.58 +0.26 42 0 9 0
30DEC26 28.00 P 0.00 0.00 0.00 4.33 +0.17 43 0 206 0
30DEC26 29.00 P 0.00 0.00 0.00 5.14 +0.18 43 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 6.01 +0.21 45 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 6.91 +0.24 46 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 7.78 +0.21 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.71 +0.25 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.66 +0.26 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.62 +0.27 49 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.63 +0.27 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.57 +0.24 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.57 +0.26 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.58 +0.24 58 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 15.62 +0.28 63 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.56 +0.22 61 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.56 +0.21 64 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.19 +0.02 42 0 11 0
30MAR27 16.50 P 0.00 0.00 0.00 0.24 +0.02 42 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.30 +0.03 42 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.38 +0.04 42 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.46 +0.04 42 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.56 +0.05 42 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.66 +0.05 42 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.79 +0.07 42 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.92 +0.07 42 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 1.21 +0.07 42 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 1.56 +0.07 41 0 33 0
30MAR27 23.00 P 0.00 0.00 0.00 2.01 +0.14 42 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.48 +0.11 41 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 3.02 +0.13 42 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.60 +0.15 42 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.25 +0.17 41 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 5.04 +0.27 43 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 5.79 +0.20 43 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 6.57 +0.21 44 0 40 0
30MAR27 31.00 P 0.00 0.00 0.00 7.38 +0.22 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.24 +0.24 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.12 +0.27 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.01 +0.28 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.91 +0.28 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.84 +0.29 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.76 +0.28 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.73 +0.31 49 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.39 +0.02 42 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.47 +0.02 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.55 +0.02 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.66 +0.03 41 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.77 +0.03 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.90 +0.04 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.04 +0.04 42 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.19 +0.05 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.36 +0.06 42 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.71 +0.07 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.13 +0.12 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.55 +0.09 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.04 +0.11 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.58 +0.11 41 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.18 +0.14 41 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.83 +0.16 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.51 +0.17 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.31 +0.19 43 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 7.06 +0.20 43 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 7.85 +0.22 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.65 +0.22 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.47 +0.24 44 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 10.33 +0.25 44 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.18 +0.24 44 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.07 +0.26 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.97 +0.27 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.88 +0.27 45 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.99 +0.05 42 0 1 0
29SEP27 18.00 P 0.00 0.00 0.00 1.14 +0.06 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.28 +0.05 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.44 +0.07 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.62 +0.07 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.81 +0.08 43 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.20 +0.11 43 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.54 +0.03 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.00 +0.03 41 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.52 +0.05 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.09 +0.18 42 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.63 +0.13 41 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.27 +0.14 41 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.01 +0.20 42 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.75 +0.18 43 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.49 +0.19 43 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.25 +0.20 43 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.03 +0.21 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.83 +0.22 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.65 +0.22 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.49 +0.23 44 0 0 0
TOTAL PUT 235 18,998 +57
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$ 30.020
25SEP26 19.75 C 0.00 0.00 0.00 10.27 -0.55 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 10.02 -0.50 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 9.52 -0.51 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 9.02 -0.50 0 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 8.52 -0.53 0 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 8.02 -0.57 0 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 7.52 -0.51 0 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 7.02 -0.51 0 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 6.52 -0.60 0 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 6.02 -0.51 0 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 5.52 -0.60 0 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 5.02 -0.53 0 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 4.52 -0.60 0 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 4.02 -0.60 0 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 3.52 -0.60 0 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 3.02 -0.59 0 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 2.52 -0.57 0 0 0 -15
25SEP26 28.00 C 0.00 0.00 0.00 2.02 -0.56 0 0 0 -15
25SEP26 28.50 C 0.00 0.00 0.00 1.52 -0.49 0 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 1.02 -0.55 0 0 0 -27
25SEP26 29.50 C 0.31 0.45 0.10 0.52 -0.57 0 234 0 -16
25SEP26 30.00 C 0.20 0.20 0.03 0.02 -0.63 0 229 0 -260
25SEP26 30.50 C 0.03 0.03 0.03 0.00 -0.30 0 252 2,073 +220
25SEP26 31.00 C 0.02 0.02 0.02 0.00 -0.12 0 32 1,324 0
25SEP26 31.50 C 0.01 0.01 0.01 0.00 -0.04 0 22 819 -15
25SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 992 0
25SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 323 0
25SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 539 0
25SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
25SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
25SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 578 0
25SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
25SEP26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
25SEP26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
25SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 20.06 -0.62 469 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 19.52 -0.63 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 19.03 -0.62 351 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 18.52 -0.64 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 18.02 -0.63 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 17.53 -0.62 306 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 17.03 -0.62 292 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 16.53 -0.62 279 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 16.03 -0.62 266 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 15.54 -0.66 285 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 15.04 -0.62 273 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 14.56 -0.61 291 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.03 -0.62 219 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.54 -0.58 237 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.04 -0.58 226 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.54 -0.62 215 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.04 -0.62 204 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.54 -0.59 194 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.04 -0.59 184 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.54 -0.57 174 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.04 -0.56 165 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.04 -0.57 146 0 200 0
29SEP26 22.00 C 0.00 0.00 0.00 8.03 -0.62 108 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.06 -0.60 129 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.04 -0.60 95 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.06 -0.62 93 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.05 -0.57 71 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.03 -0.58 37 0 1 0
29SEP26 28.00 C 1.62 1.62 1.62 2.06 -0.52 42 1 17 +1
29SEP26 29.00 C 0.82 1.13 0.78 1.19 -0.41 42 303 448 +263
29SEP26 30.00 C 0.30 0.44 0.24 0.48 -0.39 37 308 3,428 +147
29SEP26 31.00 C 0.12 0.13 0.08 0.18 -0.18 41 431 1,785 +287
29SEP26 32.00 C 0.04 0.05 0.04 0.08 -0.07 48 79 1,449 +16
29SEP26 33.00 C 0.03 0.03 0.02 0.03 -0.03 52 211 1,254 0
29SEP26 34.00 C 0.02 0.02 0.01 0.02 -0.01 60 31 1,493 -1
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 2,246 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 4,977 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 85 0 979 0
29SEP26 38.00 C 0.01 0.01 0.01 0.01 0.00 94 1 1,517 -1
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2,210 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 112 0 6,843 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,310 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 128 0 2,460 0
29SEP26 43.00 C 0.01 0.01 0.01 0.01 0.00 136 1 3,438 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 144 0 4,575 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 151 0 11,302 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 158 0 1,630 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 165 0 6,828 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 172 0 2,500 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 178 0 7,278 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 185 0 4,868 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 200 0 4,184 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 214 0 6,059 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 228 0 1,830 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 241 0 4,227 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 253 0 1,350 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 265 0 4,362 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 276 0 2,368 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 287 0 3,852 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 297 0 528 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 307 0 941 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 317 0 761 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 326 0 1,632 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 335 0 1,010 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 343 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 351 0 417 0
29SEP26 90.00 C 0.01 0.01 0.01 0.01 0.00 359 10 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 367 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 375 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 382 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 389 0 1,261 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 396 0 176 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 403 0 108 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 409 0 146 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 415 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 422 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 428 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 434 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 439 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 445 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 450 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 456 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 461 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 466 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 471 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 476 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 481 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 486 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 490 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 495 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 499 0 16 0
02OCT26 20.50 C 0.00 0.00 0.00 9.57 -0.58 136 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 9.07 -0.59 129 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 8.57 -0.64 121 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 8.07 -0.63 114 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 7.57 -0.64 106 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 7.07 -0.63 99 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 6.57 -0.59 92 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 6.07 -0.59 85 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 5.53 -0.65 0 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 5.06 -0.62 68 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 4.54 -0.58 49 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 4.05 -0.57 51 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 3.55 -0.57 45 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 3.07 -0.54 45 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 2.60 -0.49 45 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 2.14 -0.46 43 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 1.74 -0.48 45 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 1.36 -0.42 44 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 1.00 -0.38 42 0 0 0
02OCT26 30.00 C 0.52 0.65 0.47 0.70 -0.34 41 155 92 +92
02OCT26 30.50 C 0.36 0.36 0.35 0.48 -0.26 41 108 86 +86
02OCT26 31.00 C 0.22 0.22 0.18 0.31 -0.21 40 61 64 +59
02OCT26 31.50 C 0.15 0.15 0.15 0.19 -0.17 40 4 54 +4
02OCT26 32.00 C 0.11 0.12 0.11 0.12 -0.13 41 87 308 +77
02OCT26 32.50 C 0.00 0.00 0.00 0.07 -0.09 41 0 282 0
02OCT26 33.00 C 0.00 0.00 0.00 0.04 -0.07 41 0 577 0
02OCT26 33.50 C 0.03 0.03 0.03 0.02 -0.05 41 65 202 0
02OCT26 34.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 196 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 63 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 3 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 40 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
02OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 84 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
29OCT26 10.00 C 0.00 0.00 0.00 20.06 -0.62 140 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 19.55 -0.61 101 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 19.05 -0.60 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 18.55 -0.63 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 18.05 -0.60 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 17.56 -0.59 103 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 17.06 -0.59 95 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 16.56 -0.59 87 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 16.06 -0.63 76 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 15.56 -0.64 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 15.10 -0.58 106 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 14.56 -0.64 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 14.06 -0.62 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 13.61 -0.57 94 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 13.11 -0.58 90 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 12.57 -0.62 56 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 12.07 -0.61 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 11.61 -0.58 76 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 11.07 -0.64 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.58 -0.63 54 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.08 -0.62 49 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.07 -0.64 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.11 -0.65 49 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.15 -0.62 50 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.10 -0.70 33 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.22 -0.61 43 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.41 -0.47 46 0 37 0
29OCT26 27.00 C 0.00 0.00 0.00 3.59 -0.47 45 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 2.84 -0.39 44 0 187 0
29OCT26 29.00 C 1.87 1.87 1.83 2.21 -0.33 44 7 765 -5
29OCT26 30.00 C 1.40 1.58 1.34 1.66 -0.30 44 11 1,058 +7
29OCT26 31.00 C 1.06 1.15 1.00 1.23 -0.21 44 99 786 +19
29OCT26 32.00 C 0.74 0.85 0.70 0.90 -0.17 44 99 2,101 -33
29OCT26 33.00 C 0.60 0.63 0.50 0.62 -0.16 44 444 1,192 +29
29OCT26 34.00 C 0.41 0.46 0.36 0.46 -0.10 45 402 915 +35
29OCT26 35.00 C 0.38 0.38 0.26 0.32 -0.08 45 193 823 -65
29OCT26 36.00 C 0.21 0.22 0.21 0.22 -0.06 45 18 534 +14
29OCT26 37.00 C 0.17 0.17 0.16 0.15 -0.05 46 377 1,532 -310
29OCT26 38.00 C 0.13 0.13 0.13 0.10 -0.04 46 500 6,167 +500
29OCT26 39.00 C 0.11 0.12 0.11 0.07 -0.03 47 28 765 0
29OCT26 40.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 5,484 0
29OCT26 41.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 4,352 0
29OCT26 42.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 1,161 0
29OCT26 43.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 1,188 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 796 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3,646 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 900 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 787 0
29OCT26 48.00 C 0.03 0.03 0.03 0.01 0.00 58 10 572 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 614 0
29OCT26 50.00 C 0.03 0.03 0.03 0.01 0.00 63 5 4,148 -5
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,128 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 576 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 86 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 90 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 98 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 20.07 -0.61 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 19.57 -0.59 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 19.08 -0.57 82 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 18.58 -0.60 64 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 18.08 -0.57 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 17.58 -0.57 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 17.09 -0.56 68 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 16.59 -0.56 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 16.09 -0.60 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 15.60 -0.60 63 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 15.10 -0.58 56 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 14.60 -0.60 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 14.10 -0.58 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 13.61 -0.57 52 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 13.11 -0.58 45 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 12.61 -0.58 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 12.12 -0.56 47 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 11.61 -0.67 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.13 -0.67 45 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.69 -0.62 56 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.16 -0.67 48 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.20 -0.67 48 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.26 -0.65 48 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.35 -0.52 48 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.49 -0.60 48 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.62 -0.59 46 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.85 -0.56 46 0 1 0
27NOV26 27.00 C 0.00 0.00 0.00 4.14 -0.38 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.51 -0.34 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 2.97 -0.32 48 0 40 0
27NOV26 30.00 C 2.26 2.26 2.26 2.46 -0.28 47 45 137 +12
27NOV26 31.00 C 1.88 1.88 1.84 2.02 -0.26 47 4 78 +4
27NOV26 32.00 C 0.00 0.00 0.00 1.66 -0.22 48 0 96 0
27NOV26 33.00 C 0.00 0.00 0.00 1.35 -0.19 48 0 100 0
27NOV26 34.00 C 1.01 1.01 1.01 1.09 -0.17 48 1 687 0
27NOV26 35.00 C 0.79 0.80 0.79 0.87 -0.15 48 47 1,070 0
27NOV26 36.00 C 0.69 0.70 0.69 0.69 -0.13 48 26 426 +26
27NOV26 37.00 C 0.00 0.00 0.00 0.55 -0.10 48 0 754 0
27NOV26 38.00 C 0.00 0.00 0.00 0.43 -0.09 48 0 855 0
27NOV26 39.00 C 0.00 0.00 0.00 0.34 -0.07 48 0 658 0
27NOV26 40.00 C 0.31 0.32 0.31 0.26 -0.07 48 15 1,419 0
27NOV26 41.00 C 0.28 0.28 0.28 0.21 -0.05 49 1 598 0
27NOV26 42.00 C 0.21 0.24 0.21 0.16 -0.04 49 79 1,964 0
27NOV26 43.00 C 0.00 0.00 0.00 0.13 -0.03 49 0 543 0
27NOV26 44.00 C 0.00 0.00 0.00 0.10 -0.03 49 0 626 0
27NOV26 45.00 C 0.17 0.17 0.17 0.08 -0.02 50 12 279 0
27NOV26 46.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 130 0
27NOV26 47.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 123 0
27NOV26 48.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 94 0
27NOV26 49.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 178 0
27NOV26 50.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 1,254 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 84 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 443 0
27NOV26 57.50 C 0.05 0.05 0.05 0.01 0.00 57 6 118 +6
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 764 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 84 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 94 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 104 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 20.10 -0.58 66 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 19.60 -0.56 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 19.11 -0.54 67 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 18.61 -0.57 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 18.11 -0.54 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 17.62 -0.53 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 17.12 -0.53 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 16.63 -0.52 54 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 16.13 -0.56 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 15.64 -0.56 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 15.14 -0.54 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 14.64 -0.56 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 14.15 -0.53 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.66 -0.52 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.20 -0.65 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.73 -0.63 56 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.25 -0.63 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 11.77 -0.63 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.29 -0.63 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.82 -0.62 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.38 -0.59 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.45 -0.58 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.52 -0.60 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.67 -0.56 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.85 -0.54 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.90 -0.68 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.17 -0.64 44 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 4.57 -0.40 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.02 -0.32 46 0 23 0
30DEC26 29.00 C 3.25 3.26 3.11 3.49 -0.31 47 120 142 +60
30DEC26 30.00 C 2.80 2.87 2.67 2.99 -0.29 46 320 616 +279
30DEC26 31.00 C 0.00 0.00 0.00 2.56 -0.28 46 0 246 0
30DEC26 32.00 C 0.00 0.00 0.00 2.18 -0.23 47 0 251 0
30DEC26 33.00 C 1.71 1.74 1.70 1.86 -0.23 47 38 836 +2
30DEC26 34.00 C 0.00 0.00 0.00 1.58 -0.18 47 0 3,854 0
30DEC26 35.00 C 1.25 1.25 1.21 1.33 -0.18 47 71 6,560 0
30DEC26 36.00 C 0.00 0.00 0.00 1.12 -0.16 47 0 857 0
30DEC26 37.00 C 0.90 0.90 0.90 0.94 -0.15 47 2 2,081 0
30DEC26 38.00 C 0.00 0.00 0.00 0.78 -0.14 47 0 504 0
30DEC26 39.00 C 0.00 0.00 0.00 0.65 -0.12 47 0 916 0
30DEC26 40.00 C 0.56 0.57 0.53 0.54 -0.11 47 14 3,148 0
30DEC26 41.00 C 0.49 0.52 0.49 0.45 -0.10 48 55 1,494 +45
30DEC26 42.00 C 0.41 0.43 0.41 0.37 -0.09 48 94 4,115 +41
30DEC26 43.00 C 0.00 0.00 0.00 0.31 -0.08 48 0 2,015 0
30DEC26 44.00 C 0.00 0.00 0.00 0.26 -0.07 48 0 619 0
30DEC26 45.00 C 0.29 0.29 0.29 0.21 -0.07 48 14 11,777 0
30DEC26 46.00 C 0.00 0.00 0.00 0.18 -0.05 48 0 650 0
30DEC26 47.00 C 0.00 0.00 0.00 0.15 -0.05 48 0 4,541 0
30DEC26 48.00 C 0.00 0.00 0.00 0.12 -0.05 48 0 1,988 0
30DEC26 49.00 C 0.21 0.21 0.21 0.10 -0.04 48 2 2,865 0
30DEC26 50.00 C 0.00 0.00 0.00 0.09 -0.03 49 0 3,867 0
30DEC26 52.50 C 0.14 0.14 0.14 0.06 -0.02 50 15 2,880 +15
30DEC26 55.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 7,314 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 2,531 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 7,822 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 888 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 892 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 558 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,276 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 80 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 84 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 89 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 93 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 101 0 7 0
30MAR27 10.00 C 0.00 0.00 0.00 20.17 -0.51 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 19.68 -0.48 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 19.19 -0.48 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 18.70 -0.48 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 18.21 -0.48 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 17.72 -0.48 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 17.23 -0.48 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 16.75 -0.48 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 16.26 -0.48 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 15.70 -0.71 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 15.23 -0.70 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 14.78 -0.68 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 14.28 -0.70 37 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 13.82 -0.69 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 13.39 -0.66 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.94 -0.65 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.48 -0.65 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 12.00 -0.68 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.56 -0.67 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.12 -0.67 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.70 -0.65 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.86 -0.64 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.06 -0.62 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.30 -0.60 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.57 -0.66 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.89 -0.63 46 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 6.23 -0.63 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.79 -0.44 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.33 -0.31 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.73 -0.30 47 0 1 0
30MAR27 30.00 C 3.99 4.15 3.99 4.26 -0.29 47 6 8 +4
30MAR27 31.00 C 0.00 0.00 0.00 3.83 -0.28 47 0 321 0
30MAR27 32.00 C 0.00 0.00 0.00 3.46 -0.24 47 0 26 0
30MAR27 33.00 C 0.00 0.00 0.00 3.10 -0.23 47 0 101 0
30MAR27 34.00 C 0.00 0.00 0.00 2.79 -0.21 47 0 413 0
30MAR27 35.00 C 0.00 0.00 0.00 2.52 -0.18 48 0 5,906 0
30MAR27 36.00 C 0.00 0.00 0.00 2.26 -0.17 48 0 451 0
30MAR27 37.00 C 0.00 0.00 0.00 2.02 -0.18 48 0 586 0
30MAR27 38.00 C 0.00 0.00 0.00 1.81 -0.19 48 0 925 0
30MAR27 39.00 C 0.00 0.00 0.00 1.62 -0.19 48 0 41 0
30MAR27 40.00 C 1.39 1.40 1.36 1.44 -0.19 48 6 174 0
30MAR27 41.00 C 0.00 0.00 0.00 1.29 -0.18 48 0 404 0
30MAR27 42.00 C 0.00 0.00 0.00 1.15 -0.18 48 0 479 0
30MAR27 43.00 C 0.00 0.00 0.00 1.03 -0.17 48 0 779 0
30MAR27 44.00 C 0.98 0.98 0.98 0.92 -0.17 48 1 509 -1
30MAR27 45.00 C 0.87 0.87 0.87 0.82 -0.17 48 6 6,631 0
30MAR27 46.00 C 0.00 0.00 0.00 0.73 -0.16 48 0 3,323 0
30MAR27 47.00 C 0.00 0.00 0.00 0.66 -0.15 48 0 2,100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.59 -0.15 48 0 1,435 0
30MAR27 49.00 C 0.60 0.60 0.60 0.52 -0.15 48 2 273 +2
30MAR27 50.00 C 0.56 0.56 0.56 0.47 -0.14 48 2 543 0
30MAR27 52.50 C 0.00 0.00 0.00 0.36 -0.13 49 0 1,725 0
30MAR27 55.00 C 0.00 0.00 0.00 0.27 -0.12 49 0 3,273 0
30MAR27 57.50 C 0.00 0.00 0.00 0.21 -0.10 49 0 2,413 0
30MAR27 60.00 C 0.00 0.00 0.00 0.16 -0.10 49 0 1,310 0
30MAR27 62.50 C 0.00 0.00 0.00 0.12 -0.09 49 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.10 -0.07 50 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.08 -0.07 50 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 -0.06 50 0 238 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 -0.06 51 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 -0.05 51 0 108 0
30MAR27 77.50 C 0.12 0.12 0.12 0.03 -0.05 51 2 75 +2
30MAR27 80.00 C 0.00 0.00 0.00 0.02 -0.05 50 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 -0.05 48 0 59 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29JUN27 10.00 C 0.00 0.00 0.00 20.25 -0.48 48 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 19.76 -0.48 44 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 19.28 -0.47 48 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 18.80 -0.47 48 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 18.32 -0.46 48 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 17.84 -0.46 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 17.37 -0.44 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 16.90 -0.43 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 16.42 -0.44 48 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.98 -0.78 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 15.53 -0.40 50 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 15.07 -0.39 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 14.62 -0.36 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 14.23 -0.30 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 13.73 -0.77 49 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 13.30 -0.74 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.88 -0.71 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 12.46 -0.69 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.04 -0.68 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.64 -0.65 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.25 -0.62 48 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 10.48 -0.58 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.74 -0.56 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.04 -0.53 48 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 8.36 -0.52 47 0 0 0
29JUN27 25.00 C 7.79 7.79 7.79 7.79 -0.45 48 30 30 +30
29JUN27 26.00 C 6.80 7.20 6.80 7.20 -0.34 48 46 109 +31
29JUN27 27.00 C 0.00 0.00 0.00 6.70 -0.26 48 0 75 0
29JUN27 28.00 C 5.89 5.89 5.89 6.26 -0.16 49 15 148 +15
29JUN27 29.00 C 5.31 5.31 5.31 5.63 -0.28 47 40 240 +40
29JUN27 30.00 C 4.94 5.15 4.84 5.18 -0.28 47 50 360 +10
29JUN27 31.00 C 0.00 0.00 0.00 4.84 -0.31 48 0 299 0
29JUN27 32.00 C 0.00 0.00 0.00 4.46 -0.21 48 0 344 0
29JUN27 33.00 C 0.00 0.00 0.00 4.11 -0.20 48 0 2,429 0
29JUN27 34.00 C 0.00 0.00 0.00 3.78 -0.19 48 0 554 0
29JUN27 35.00 C 0.00 0.00 0.00 3.49 -0.19 48 0 400 0
29JUN27 36.00 C 3.00 3.00 3.00 3.23 -0.13 48 2 190 +2
29JUN27 37.00 C 0.00 0.00 0.00 2.99 -0.09 49 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 2.76 -0.05 49 0 494 0
29JUN27 39.00 C 0.00 0.00 0.00 2.55 -0.01 49 0 175 0
29JUN27 40.00 C 2.18 2.18 2.18 2.36 +0.02 49 1 979 0
29JUN27 41.00 C 0.00 0.00 0.00 2.19 +0.06 49 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 1.98 +0.05 49 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 1.91 +0.14 50 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 1.79 +0.18 50 0 467 0
29JUN27 45.00 C 0.00 0.00 0.00 1.62 +0.17 50 0 593 0
29JUN27 46.00 C 0.00 0.00 0.00 1.51 +0.19 50 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 1.41 +0.20 50 0 186 0
29JUN27 48.00 C 0.00 0.00 0.00 1.33 +0.24 51 0 2,119 0
29JUN27 49.00 C 0.00 0.00 0.00 1.25 +0.27 51 0 210 0
29JUN27 50.00 C 0.00 0.00 0.00 1.21 +0.32 52 0 329 0
29JUN27 52.50 C 0.00 0.00 0.00 1.00 +0.31 52 0 150 0
29JUN27 55.00 C 0.00 0.00 0.00 0.87 +0.33 53 0 1,813 0
29JUN27 57.50 C 0.00 0.00 0.00 0.75 +0.34 53 0 449 0
29JUN27 60.00 C 0.00 0.00 0.00 0.67 +0.35 54 0 189 0
29JUN27 62.50 C 0.00 0.00 0.00 0.59 +0.34 55 0 302 0
29JUN27 65.00 C 0.00 0.00 0.00 0.52 +0.33 55 0 452 0
29JUN27 67.50 C 0.00 0.00 0.00 0.47 +0.32 56 0 149 0
29JUN27 70.00 C 0.00 0.00 0.00 0.43 +0.31 57 0 190 0
29JUN27 72.50 C 0.00 0.00 0.00 0.38 +0.27 57 0 62 0
29JUN27 75.00 C 0.00 0.00 0.00 0.34 +0.25 58 0 22 0
29JUN27 77.50 C 0.00 0.00 0.00 0.32 +0.24 58 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.30 +0.23 59 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.28 +0.22 60 0 34 0
29JUN27 85.00 C 0.00 0.00 0.00 0.25 +0.20 60 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.23 +0.19 61 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.22 +0.19 61 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.21 +0.19 62 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.20 +0.19 63 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.19 +0.18 63 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.18 +0.17 64 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.17 +0.16 65 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.16 +0.15 65 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.15 +0.14 66 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.14 +0.13 66 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.13 +0.12 66 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.12 +0.11 66 0 46 0
29SEP27 10.00 C 0.00 0.00 0.00 20.26 -0.48 48 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 19.77 -0.49 45 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 19.29 -0.49 46 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 18.81 -0.49 46 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 18.33 -0.50 45 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 17.86 -0.50 46 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 17.39 -0.50 46 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 16.92 -0.51 45 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 16.46 -0.51 46 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 16.01 -0.75 46 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 15.56 -0.51 46 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 15.11 -0.52 46 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 14.68 -0.52 46 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 14.25 -0.52 46 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.82 -0.68 46 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 13.41 -0.63 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 13.01 -0.58 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 12.60 -0.55 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 12.22 -0.52 46 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 11.84 -0.52 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.76 -0.22 51 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.76 -0.50 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.33 -0.23 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.67 -0.23 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.82 -0.46 47 0 0 0
29SEP27 25.00 C 8.28 8.29 8.28 8.45 -0.47 49 20 20 +20
29SEP27 26.00 C 0.00 0.00 0.00 7.88 -0.37 48 0 60 0
29SEP27 27.00 C 0.00 0.00 0.00 7.36 -0.35 48 0 30 0
29SEP27 28.00 C 0.00 0.00 0.00 6.87 -0.33 48 0 45 0
29SEP27 29.00 C 0.00 0.00 0.00 6.31 -0.33 47 0 75 0
29SEP27 30.00 C 0.00 0.00 0.00 5.89 -0.32 47 0 1,399 0
29SEP27 31.00 C 0.00 0.00 0.00 5.61 -0.20 48 0 21 0
29SEP27 32.00 C 0.00 0.00 0.00 5.25 -0.28 48 0 40 0
29SEP27 33.00 C 0.00 0.00 0.00 4.91 -0.27 49 0 65 0
29SEP27 34.00 C 0.00 0.00 0.00 4.58 -0.25 48 0 40 0
29SEP27 35.00 C 4.00 4.08 3.97 4.29 -0.24 48 14 40 +14
29SEP27 36.00 C 0.00 0.00 0.00 4.02 -0.24 49 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 3.77 -0.23 49 0 63 0
29SEP27 38.00 C 0.00 0.00 0.00 3.54 -0.22 49 0 120 0
29SEP27 39.00 C 0.00 0.00 0.00 3.32 -0.21 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.10 -0.22 49 0 25 0
29SEP27 41.00 C 0.00 0.00 0.00 2.87 -0.25 49 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.68 -0.26 49 0 92 0
29SEP27 43.00 C 0.00 0.00 0.00 2.50 -0.15 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.34 -0.15 49 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 2.22 -0.13 49 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 2.09 -0.12 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.99 -0.11 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.88 -0.11 50 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.77 -0.11 50 0 8 0
29SEP27 50.00 C 0.00 0.00 0.00 1.68 -0.09 50 0 67 0
29SEP27 52.50 C 0.00 0.00 0.00 1.46 -0.13 50 0 10 0
29SEP27 55.00 C 1.30 1.30 1.30 1.26 -0.12 51 2 135 0
29SEP27 57.50 C 0.00 0.00 0.00 1.11 -0.10 51 0 19 0
29SEP27 60.00 C 0.00 0.00 0.00 0.97 -0.12 51 0 128 0
29SEP27 62.50 C 0.88 0.88 0.88 0.85 -0.12 52 2 8 0
29SEP27 65.00 C 0.00 0.00 0.00 0.76 -0.13 52 0 46 0
29SEP27 67.50 C 0.00 0.00 0.00 0.67 -0.15 52 0 26 0
29SEP27 70.00 C 0.00 0.00 0.00 0.59 -0.15 52 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 0.54 -0.12 53 0 12 0
29SEP27 75.00 C 0.00 0.00 0.00 0.48 -0.13 53 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 0.41 -0.16 53 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.39 -0.13 54 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.36 -0.12 54 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.32 -0.12 54 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.29 -0.13 54 0 61 0
TOTAL CALL 6,046 329,180 +1,747
25SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
25SEP26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
25SEP26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
25SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
25SEP26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
25SEP26 29.00 P 0.01 0.01 0.01 0.00 -0.03 0 1 157 -1
25SEP26 29.50 P 0.18 0.20 0.11 0.00 -0.05 0 619 1,833 -57
25SEP26 30.00 P 0.38 0.60 0.01 0.00 -0.13 0 488 517 +183
25SEP26 30.50 P 0.85 1.01 0.85 0.48 +0.20 0 4 0 -166
25SEP26 31.00 P 1.44 1.54 1.18 0.98 +0.39 0 57 0 -82
25SEP26 31.50 P 1.94 1.94 1.94 1.48 +0.45 0 1 0 -61
25SEP26 32.00 P 2.64 2.64 2.10 1.98 +0.47 0 9 0 -9
25SEP26 32.50 P 2.93 2.93 2.93 2.48 +0.48 0 6 0 -15
25SEP26 33.00 P 0.00 0.00 0.00 2.98 +0.48 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 3.48 +0.48 0 0 0 -1
25SEP26 34.00 P 0.00 0.00 0.00 3.98 +0.48 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 4.48 +0.48 0 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 4.98 +0.48 0 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 5.48 +0.48 0 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 5.98 +0.48 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 6.48 +0.48 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 6.98 +0.48 0 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 7.48 +0.48 0 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 7.98 +0.48 0 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 8.48 +0.48 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 8.98 +0.48 0 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 9.48 +0.48 0 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 9.98 +0.48 0 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 10.48 +0.48 0 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 10.98 +0.48 0 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 11.48 +0.48 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 404 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 387 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 249 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 0.00 227 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 142 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 125 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 139 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 93 0 85 0
29SEP26 25.00 P 0.02 0.02 0.02 0.01 0.00 78 22 82 -22
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 315 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,184 0
29SEP26 28.00 P 0.08 0.08 0.05 0.03 +0.01 42 173 1,591 +4
29SEP26 29.00 P 0.25 0.30 0.11 0.13 +0.04 38 277 4,892 +35
29SEP26 30.00 P 0.71 0.83 0.40 0.42 +0.09 34 110 6,370 +39
29SEP26 31.00 P 1.35 1.55 1.10 1.12 +0.30 38 30 1,910 +11
29SEP26 32.00 P 1.90 2.50 1.90 2.05 +0.46 48 56 1,214 -50
29SEP26 33.00 P 3.40 3.66 3.40 3.01 +0.46 54 288 2,195 -154
29SEP26 34.00 P 4.46 4.46 4.46 4.11 +0.59 91 34 3,514 0
29SEP26 35.00 P 5.48 5.48 5.12 4.99 +0.49 70 321 2,371 -43
29SEP26 36.00 P 6.50 6.50 6.00 5.98 +0.45 0 9 1,370 -9
29SEP26 37.00 P 7.50 7.50 7.28 7.00 +0.36 98 30 3,477 -8
29SEP26 38.00 P 8.36 8.50 7.98 7.98 +0.45 0 60 1,272 -269
29SEP26 39.00 P 9.42 9.46 9.42 9.03 +0.53 134 10 1,176 -377
29SEP26 40.00 P 10.30 10.30 10.20 10.04 +0.50 148 15 1,255 -328
29SEP26 41.00 P 11.50 11.50 11.20 10.98 +0.48 0 80 819 -494
29SEP26 42.00 P 12.00 12.01 12.00 11.98 +0.48 0 10 865 -189
29SEP26 43.00 P 13.23 13.23 13.23 13.01 +0.51 162 77 1,912 -300
29SEP26 44.00 P 0.00 0.00 0.00 14.06 +0.56 195 0 1,587 -492
29SEP26 45.00 P 0.00 0.00 0.00 15.19 +0.63 243 0 10,262 -287
29SEP26 46.00 P 0.00 0.00 0.00 16.16 +0.63 245 0 491 0
29SEP26 47.00 P 0.00 0.00 0.00 17.00 +0.50 187 0 84 0
29SEP26 48.00 P 0.00 0.00 0.00 18.02 +0.52 210 0 226 0
29SEP26 49.00 P 19.50 19.50 19.50 18.98 +0.48 0 1 750 0
29SEP26 50.00 P 0.00 0.00 0.00 19.98 +0.48 0 0 656 0
29SEP26 52.50 P 23.00 23.00 23.00 22.50 +0.50 226 1 530 0
29SEP26 55.00 P 25.02 25.02 25.02 25.03 +0.53 267 2 731 0
29SEP26 57.50 P 0.00 0.00 0.00 27.48 +0.48 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.98 +0.48 0 0 1,265 0
29SEP26 62.50 P 0.00 0.00 0.00 32.48 +0.48 0 0 210 0
29SEP26 65.00 P 0.00 0.00 0.00 35.00 +0.50 298 0 2,391 0
29SEP26 67.50 P 37.46 37.47 37.42 37.48 +0.48 0 30 2,467 -30
29SEP26 70.00 P 40.00 40.01 40.00 39.98 +0.48 0 20 2,211 -20
29SEP26 72.50 P 0.00 0.00 0.00 43.76 +1.76 635 0 204 0
29SEP26 75.00 P 0.00 0.00 0.00 44.98 +0.48 0 0 1,384 0
29SEP26 77.50 P 0.00 0.00 0.00 47.52 +0.52 380 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 50.00 +0.50 366 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 52.48 +0.48 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 55.00 +0.50 386 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 57.50 +0.50 396 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 60.00 +0.50 405 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 62.50 +0.50 414 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 65.03 +0.53 458 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 67.54 +0.54 474 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 70.03 +0.53 474 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 72.51 +0.51 460 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 75.01 +0.51 468 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 77.48 +0.48 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 80.01 +0.51 483 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 82.51 +0.51 490 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 85.01 +0.51 497 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 87.52 +0.52 515 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 90.01 +0.50 511 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 92.51 +0.50 518 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 95.01 +0.50 525 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 97.51 +0.50 531 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 100.01 +0.50 537 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 102.51 +0.49 543 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 104.99 +0.47 512 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 107.50 +0.48 537 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 110.01 +0.48 560 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 112.49 +0.46 528 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 114.98 +0.44 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 117.49 +0.44 538 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 120.02 +0.47 594 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 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 53 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.02 0.00 47 0 100 0
02OCT26 27.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
02OCT26 27.50 P 0.11 0.11 0.11 0.06 +0.01 44 16 16 +16
02OCT26 28.00 P 0.17 0.17 0.17 0.10 +0.02 42 24 24 +8
02OCT26 28.50 P 0.25 0.28 0.25 0.17 +0.04 41 68 60 +48
02OCT26 29.00 P 0.38 0.45 0.26 0.27 +0.06 40 81 138 +23
02OCT26 29.50 P 0.64 0.64 0.42 0.43 +0.11 40 25 388 +22
02OCT26 30.00 P 0.72 0.72 0.69 0.63 +0.16 39 9 115 -1
02OCT26 30.50 P 1.16 1.16 1.16 0.90 +0.22 38 16 27 0
02OCT26 31.00 P 0.00 0.00 0.00 1.23 +0.27 37 0 7 0
02OCT26 31.50 P 0.00 0.00 0.00 1.61 +0.31 36 0 0 0
02OCT26 32.00 P 2.18 2.18 2.18 2.05 +0.37 37 8 9 +8
02OCT26 32.50 P 3.03 3.03 3.03 2.53 +0.43 40 6 6 +6
02OCT26 33.00 P 0.00 0.00 0.00 3.01 +0.42 42 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 3.49 +0.44 41 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 4.11 +0.58 69 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 4.48 +0.46 0 0 6 0
02OCT26 35.00 P 0.00 0.00 0.00 4.99 +0.48 54 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 5.48 +0.48 0 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 6.00 +0.47 67 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 6.48 +0.48 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 7.02 +0.38 83 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 7.48 +0.48 0 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 7.98 +0.45 0 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 8.48 +0.48 0 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 9.03 +0.53 102 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 9.52 +0.52 103 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 10.04 +0.50 114 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 10.52 +0.52 111 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 11.02 +0.52 115 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 133 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 0.00 111 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 93 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 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 64 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 35 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 0.00 44 0 37 0
29OCT26 24.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 419 0
29OCT26 25.00 P 0.00 0.00 0.00 0.14 +0.02 44 0 938 0
29OCT26 26.00 P 0.34 0.34 0.33 0.26 +0.05 43 59 516 +14
29OCT26 27.00 P 0.52 0.58 0.44 0.44 +0.07 43 54 1,482 +35
29OCT26 28.00 P 0.80 0.87 0.76 0.68 +0.11 42 461 1,433 +421
29OCT26 29.00 P 1.00 1.32 1.00 1.03 +0.15 42 587 1,604 +421
29OCT26 30.00 P 1.83 1.83 1.53 1.48 +0.20 41 13 6,087 +6
29OCT26 31.00 P 2.39 2.43 2.38 2.05 +0.24 41 9 1,723 -5
29OCT26 32.00 P 0.00 0.00 0.00 2.71 +0.31 41 0 1,421 0
29OCT26 33.00 P 0.00 0.00 0.00 3.48 +0.34 42 5 899 +5
29OCT26 34.00 P 0.00 0.00 0.00 4.32 +0.41 43 0 3,121 0
29OCT26 35.00 P 5.70 5.70 5.62 5.20 +0.48 44 36 2,369 0
29OCT26 36.00 P 6.58 6.58 6.58 6.21 +0.58 50 1 645 0
29OCT26 37.00 P 7.50 7.52 7.50 7.14 +0.50 51 21 698 +8
29OCT26 38.00 P 8.52 8.58 8.02 8.02 +0.45 45 15 5,640 0
29OCT26 39.00 P 0.00 0.00 0.00 9.03 +0.49 51 0 330 0
29OCT26 40.00 P 0.00 0.00 0.00 10.10 +0.56 61 0 6,713 0
29OCT26 41.00 P 11.50 11.50 11.50 11.02 +0.52 57 45 793 0
29OCT26 42.00 P 0.00 0.00 0.00 11.98 +0.48 0 0 1,034 0
29OCT26 43.00 P 0.00 0.00 0.00 13.09 +0.59 72 0 1,225 0
29OCT26 44.00 P 0.00 0.00 0.00 14.06 +0.56 72 0 1,105 -202
29OCT26 45.00 P 0.00 0.00 0.00 15.19 +0.63 87 0 271 -104
29OCT26 46.00 P 0.00 0.00 0.00 16.16 +0.63 89 0 30 -11
29OCT26 47.00 P 0.00 0.00 0.00 17.00 +0.50 73 0 94 -88
29OCT26 48.00 P 0.00 0.00 0.00 18.02 +0.52 80 0 30 0
29OCT26 49.00 P 0.00 0.00 0.00 18.98 +0.48 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 19.98 +0.48 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 22.50 +0.50 88 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.03 +0.53 100 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 27.48 +0.48 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 29.98 +0.48 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 32.48 +0.48 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.07 +0.57 130 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 37.57 +0.57 135 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 39.98 +0.48 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.76 +1.76 222 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 45.08 +0.58 151 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 47.56 +0.56 152 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 50.06 +0.56 156 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 52.57 +0.57 162 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 55.07 +0.57 166 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 57.56 +0.56 168 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 60.08 +0.58 176 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 62.50 +0.50 161 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 65.07 +0.57 181 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 67.56 +0.56 182 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 70.07 +0.57 188 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 72.56 +0.56 189 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 75.07 +0.57 194 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 77.56 +0.56 195 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 80.01 +0.51 186 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 82.51 +0.51 189 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 85.01 +0.51 192 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 97 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
27NOV26 19.50 P 0.00 0.00 0.00 0.02 0.00 47 0 23 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 0.00 47 0 41 0
27NOV26 21.00 P 0.00 0.00 0.00 0.06 0.00 47 0 18 0
27NOV26 22.00 P 0.00 0.00 0.00 0.11 +0.01 47 0 108 0
27NOV26 23.00 P 0.00 0.00 0.00 0.19 +0.02 46 0 129 0
27NOV26 24.00 P 0.40 0.40 0.40 0.32 +0.04 47 45 886 +45
27NOV26 25.00 P 0.58 0.58 0.58 0.49 +0.06 47 3 562 0
27NOV26 26.00 P 0.00 0.00 0.00 0.71 +0.07 47 0 921 0
27NOV26 27.00 P 1.03 1.03 1.03 0.98 +0.11 46 1 1,381 0
27NOV26 28.00 P 1.39 1.53 1.39 1.31 +0.13 46 41 1,247 -32
27NOV26 29.00 P 1.94 1.98 1.74 1.71 +0.15 45 38 1,665 0
27NOV26 30.00 P 2.50 2.50 2.50 2.21 +0.20 46 4 2,583 0
27NOV26 31.00 P 3.04 3.06 3.04 2.77 +0.22 46 4 2,073 +2
27NOV26 32.00 P 3.65 3.65 3.55 3.39 +0.26 45 42 1,983 +40
27NOV26 33.00 P 4.07 4.07 4.07 4.11 +0.34 46 6 783 +6
27NOV26 34.00 P 0.00 0.00 0.00 5.03 +0.49 50 0 519 0
27NOV26 35.00 P 0.00 0.00 0.00 5.51 +0.26 43 0 286 0
27NOV26 36.00 P 0.00 0.00 0.00 6.71 +0.65 53 0 400 0
27NOV26 37.00 P 7.50 7.50 7.50 7.35 +0.45 47 1 210 +1
27NOV26 38.00 P 0.00 0.00 0.00 8.06 +0.29 38 0 489 0
27NOV26 39.00 P 0.00 0.00 0.00 9.20 +0.51 49 0 631 0
27NOV26 40.00 P 0.00 0.00 0.00 10.16 +0.57 50 0 1,788 0
27NOV26 41.00 P 0.00 0.00 0.00 11.07 +0.55 48 0 515 0
27NOV26 42.00 P 0.00 0.00 0.00 12.08 +0.50 52 0 3,963 0
27NOV26 43.00 P 0.00 0.00 0.00 13.09 +0.54 55 0 800 0
27NOV26 44.00 P 0.00 0.00 0.00 14.06 +0.53 56 0 22 0
27NOV26 45.00 P 0.00 0.00 0.00 15.19 +0.63 67 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 16.16 +0.63 68 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 17.00 +0.50 57 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 18.02 +0.52 62 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 18.98 +0.48 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 19.98 +0.48 0 0 11 0
27NOV26 52.50 P 0.00 0.00 0.00 22.50 +0.50 69 0 8 0
27NOV26 55.00 P 0.00 0.00 0.00 25.03 +0.53 78 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 27.48 +0.48 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 29.98 +0.48 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 32.48 +0.48 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.07 +0.57 100 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 37.57 +0.57 104 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 39.98 +0.48 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.76 +1.76 166 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 45.08 +0.58 116 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 47.56 +0.56 117 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 50.06 +0.56 121 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 52.57 +0.57 125 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 55.07 +0.57 128 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 57.56 +0.56 130 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 60.08 +0.58 135 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 62.50 +0.50 126 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 65.07 +0.57 140 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 67.56 +0.56 142 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 70.07 +0.57 145 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 72.56 +0.56 147 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 75.07 +0.57 150 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 77.56 +0.56 151 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 80.01 +0.51 146 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 82.51 +0.51 148 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 85.01 +0.51 150 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 38 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 27 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 121 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 -0.01 44 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 82 0
30DEC26 21.00 P 0.25 0.26 0.25 0.14 0.00 45 4 299 +4
30DEC26 22.00 P 0.00 0.00 0.00 0.22 -0.01 44 0 42 0
30DEC26 23.00 P 0.49 0.49 0.48 0.35 0.00 45 46 484 +1
30DEC26 24.00 P 0.66 0.66 0.66 0.53 +0.02 45 45 767 +45
30DEC26 25.00 P 0.90 0.90 0.90 0.75 +0.03 45 1 1,045 +1
30DEC26 26.00 P 0.00 0.00 0.00 1.04 +0.08 46 0 1,030 0
30DEC26 27.00 P 0.00 0.00 0.00 1.35 +0.12 45 0 6,613 0
30DEC26 28.00 P 1.83 1.91 1.79 1.69 +0.10 44 26 499 +26
30DEC26 29.00 P 2.31 2.41 2.18 2.18 +0.18 45 326 1,891 -22
30DEC26 30.00 P 2.92 2.96 2.92 2.67 +0.20 45 5 1,553 -3
30DEC26 31.00 P 3.52 3.52 3.34 3.23 +0.23 45 380 1,956 +100
30DEC26 32.00 P 0.00 0.00 0.00 3.85 +0.29 45 0 1,187 0
30DEC26 33.00 P 4.83 4.83 4.68 4.50 +0.26 45 24 935 -4
30DEC26 34.00 P 0.00 0.00 0.00 5.25 +0.31 45 0 5,935 0
30DEC26 35.00 P 0.00 0.00 0.00 6.02 +0.33 46 0 7,335 0
30DEC26 36.00 P 0.00 0.00 0.00 7.05 +0.63 50 7 765 +7
30DEC26 37.00 P 0.00 0.00 0.00 7.90 +0.60 52 0 3,574 0
30DEC26 38.00 P 0.00 0.00 0.00 8.70 +0.59 51 0 810 0
30DEC26 39.00 P 9.82 9.82 9.82 9.58 +0.64 52 16 548 0
30DEC26 40.00 P 0.00 0.00 0.00 10.34 +0.28 48 0 12,499 0
30DEC26 41.00 P 11.68 11.68 11.68 11.25 +0.53 48 20 3,086 0
30DEC26 42.00 P 0.00 0.00 0.00 12.18 +0.54 48 0 5,907 0
30DEC26 43.00 P 0.00 0.00 0.00 13.12 +0.56 48 0 1,455 0
30DEC26 44.00 P 0.00 0.00 0.00 14.08 +0.55 49 0 952 0
30DEC26 45.00 P 15.17 15.17 15.17 15.19 +0.63 56 9 3,356 +9
30DEC26 46.00 P 0.00 0.00 0.00 16.16 +0.60 57 0 3,030 0
30DEC26 47.00 P 0.00 0.00 0.00 17.07 +0.53 55 0 4,736 0
30DEC26 48.00 P 0.00 0.00 0.00 18.02 +0.50 53 0 1,124 0
30DEC26 49.00 P 0.00 0.00 0.00 18.98 +0.47 0 0 180 -34
30DEC26 50.00 P 0.00 0.00 0.00 19.98 +0.48 0 0 2,030 0
30DEC26 52.50 P 0.00 0.00 0.00 22.50 +0.50 59 0 262 0
30DEC26 55.00 P 0.00 0.00 0.00 25.03 +0.53 66 0 80 0
30DEC26 57.50 P 0.00 0.00 0.00 27.48 +0.48 0 0 241 0
30DEC26 60.00 P 0.00 0.00 0.00 29.98 +0.48 0 0 298 0
30DEC26 62.50 P 0.00 0.00 0.00 32.48 +0.48 0 0 0 0
30DEC26 65.00 P 35.46 35.50 35.46 35.07 +0.57 85 150 2,164 0
30DEC26 67.50 P 37.96 37.96 37.96 37.57 +0.57 88 50 76 0
30DEC26 70.00 P 0.00 0.00 0.00 39.98 +0.48 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.76 +1.76 137 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 45.08 +0.58 98 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 47.56 +0.56 99 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 50.06 +0.56 102 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 52.57 +0.57 106 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 55.07 +0.57 108 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 57.56 +0.56 110 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 60.08 +0.58 114 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 62.50 +0.50 108 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 65.07 +0.57 118 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 67.56 +0.56 119 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 70.07 +0.57 122 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 72.56 +0.56 124 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 75.07 +0.57 127 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 77.56 +0.56 128 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 80.01 +0.51 124 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 82.51 +0.51 126 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 85.01 +0.51 128 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 87.52 +0.52 131 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 90.01 +0.50 132 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 92.51 +0.50 133 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 95.01 +0.50 135 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 97.51 +0.50 137 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 100.01 +0.50 138 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 102.51 +0.49 140 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 104.99 +0.47 137 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 107.50 +0.48 141 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 110.01 +0.48 145 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 112.49 +0.46 142 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 114.98 +0.44 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 117.49 +0.44 145 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 120.02 +0.47 152 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 0.00 48 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 0.00 48 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.07 0.00 48 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.09 0.00 48 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.11 0.00 48 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.14 0.00 48 0 45 0
30MAR27 17.50 P 0.26 0.27 0.26 0.17 +0.01 47 5 21 +5
30MAR27 18.00 P 0.00 0.00 0.00 0.21 +0.01 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.25 0.00 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.31 +0.02 47 0 916 0
30MAR27 19.50 P 0.44 0.44 0.44 0.37 +0.02 47 2 6 +2
30MAR27 20.00 P 0.51 0.51 0.51 0.43 +0.02 47 2 304 +2
30MAR27 21.00 P 0.67 0.67 0.67 0.59 +0.02 47 4 683 0
30MAR27 22.00 P 0.00 0.00 0.00 0.79 +0.06 47 0 282 0
30MAR27 23.00 P 0.00 0.00 0.00 1.00 +0.08 47 0 1,830 0
30MAR27 24.00 P 0.00 0.00 0.00 1.25 +0.09 46 0 419 0
30MAR27 25.00 P 1.63 1.68 1.63 1.54 +0.11 46 52 262 +1
30MAR27 26.00 P 1.98 2.04 1.98 1.88 +0.12 46 2 373 +1
30MAR27 27.00 P 2.40 2.40 2.32 2.27 +0.15 46 6 365 +3
30MAR27 28.00 P 0.00 0.00 0.00 2.69 +0.17 46 0 498 0
30MAR27 29.00 P 3.43 3.43 3.37 3.17 +0.18 45 3 3,239 +3
30MAR27 30.00 P 3.88 3.88 3.88 3.69 +0.20 46 2 4,628 +2
30MAR27 31.00 P 4.40 4.40 4.40 4.26 +0.23 45 4 10,261 +4
30MAR27 32.00 P 0.00 0.00 0.00 4.87 +0.25 46 0 424 0
30MAR27 33.00 P 0.00 0.00 0.00 5.50 +0.26 45 0 452 0
30MAR27 34.00 P 0.00 0.00 0.00 6.34 +0.41 47 0 280 0
30MAR27 35.00 P 6.90 6.90 6.90 6.90 +0.32 46 80 1,485 +80
30MAR27 36.00 P 0.00 0.00 0.00 7.83 +0.52 48 0 433 0
30MAR27 37.00 P 0.00 0.00 0.00 8.62 +0.54 49 0 405 0
30MAR27 38.00 P 9.60 9.60 9.60 9.43 +0.57 49 40 280 0
30MAR27 39.00 P 0.00 0.00 0.00 10.25 +0.51 49 0 487 0
30MAR27 40.00 P 11.30 11.30 11.30 10.82 +0.25 45 30 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 11.96 +0.62 50 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 12.84 +0.64 50 0 592 0
30MAR27 43.00 P 0.00 0.00 0.00 13.74 +0.65 51 0 319 0
30MAR27 44.00 P 0.00 0.00 0.00 14.64 +0.57 51 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 15.56 +0.58 52 0 6,235 0
30MAR27 46.00 P 0.00 0.00 0.00 16.49 +0.71 52 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 17.40 +0.59 52 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 18.32 +0.59 52 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 19.29 +0.62 53 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 20.26 +0.65 54 0 676 0
30MAR27 52.50 P 0.00 0.00 0.00 22.70 +0.69 56 0 150 0
30MAR27 55.00 P 0.00 0.00 0.00 25.19 +0.64 59 0 1,536 0
30MAR27 57.50 P 0.00 0.00 0.00 27.48 +0.47 0 0 1,415 0
30MAR27 60.00 P 0.00 0.00 0.00 29.98 +0.48 0 0 3 -5
30MAR27 62.50 P 0.00 0.00 0.00 32.48 +0.48 0 0 10 0
30MAR27 65.00 P 0.00 0.00 0.00 35.07 +0.57 66 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 37.57 +0.57 69 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 39.98 +0.48 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.76 +1.76 103 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 45.08 +0.58 77 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 47.56 +0.56 78 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 50.06 +0.56 80 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 52.57 +0.57 83 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 55.07 +0.57 85 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 57.56 +0.56 86 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 60.08 +0.58 89 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 62.50 +0.50 85 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 65.07 +0.57 92 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 67.56 +0.56 94 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 70.07 +0.57 96 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 72.56 +0.56 97 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 75.07 +0.57 99 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 77.56 +0.56 100 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 80.01 +0.51 98 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 82.51 +0.51 99 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 85.01 +0.51 101 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 35 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 +0.02 49 0 150 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 +0.03 48 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 +0.03 48 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.07 +0.04 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.09 +0.05 48 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.11 +0.05 48 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.14 +0.06 48 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.17 +0.07 48 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.21 +0.09 48 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.25 +0.10 48 0 40 0
29JUN27 16.50 P 0.00 0.00 0.00 0.29 +0.10 48 0 307 0
29JUN27 17.00 P 0.00 0.00 0.00 0.36 +0.12 48 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.42 +0.14 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.48 +0.13 48 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.57 +0.16 48 0 30 0
29JUN27 19.00 P 0.72 0.72 0.72 0.65 +0.16 48 3 263 +3
29JUN27 19.50 P 0.00 0.00 0.00 0.74 +0.17 48 0 653 0
29JUN27 20.00 P 0.00 0.00 0.00 0.85 +0.19 48 0 322 0
29JUN27 21.00 P 0.00 0.00 0.00 1.08 +0.20 48 0 113 0
29JUN27 22.00 P 0.00 0.00 0.00 1.31 +0.18 47 0 238 0
29JUN27 23.00 P 0.00 0.00 0.00 1.59 +0.16 47 0 145 0
29JUN27 24.00 P 0.00 0.00 0.00 1.90 +0.14 47 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 2.25 +0.11 47 0 198 0
29JUN27 26.00 P 0.00 0.00 0.00 2.64 +0.12 46 0 89 0
29JUN27 27.00 P 3.09 3.09 3.09 3.07 +0.14 46 26 247 +26
29JUN27 28.00 P 3.73 3.73 3.73 3.54 +0.16 46 1 72 +1
29JUN27 29.00 P 0.00 0.00 0.00 4.05 +0.18 46 0 433 0
29JUN27 30.00 P 4.68 4.86 4.68 4.59 +0.21 46 9 348 +1
29JUN27 31.00 P 5.28 5.28 5.28 5.17 +0.23 46 15 787 +15
29JUN27 32.00 P 0.00 0.00 0.00 5.77 +0.23 46 0 531 0
29JUN27 33.00 P 6.67 6.67 6.67 6.39 +0.24 46 40 3,726 +40
29JUN27 34.00 P 0.00 0.00 0.00 7.17 +0.35 47 0 3,418 0
29JUN27 35.00 P 0.00 0.00 0.00 7.89 +0.58 48 0 801 0
29JUN27 36.00 P 0.00 0.00 0.00 8.73 +0.58 49 0 157 0
29JUN27 37.00 P 0.00 0.00 0.00 9.36 +0.48 48 0 340 0
29JUN27 38.00 P 0.00 0.00 0.00 10.14 +0.42 48 0 278 0
29JUN27 39.00 P 0.00 0.00 0.00 11.07 +0.60 50 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 11.74 +0.48 49 0 305 0
29JUN27 41.00 P 0.00 0.00 0.00 12.57 +0.50 49 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 13.40 +0.50 49 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 14.25 +0.52 49 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 15.13 +0.54 50 0 214 0
29JUN27 45.00 P 0.00 0.00 0.00 16.00 +0.33 50 0 162 0
29JUN27 46.00 P 0.00 0.00 0.00 16.89 +0.64 50 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 17.79 +0.58 50 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 18.69 +0.66 51 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 19.60 +0.67 51 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 20.52 +0.68 51 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 22.84 +0.68 51 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 25.24 +0.69 52 0 33 0
29JUN27 57.50 P 0.00 0.00 0.00 27.69 +0.68 54 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 30.15 +0.65 55 0 55 0
29JUN27 62.50 P 0.00 0.00 0.00 32.65 +0.65 58 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 35.07 +0.57 58 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 37.57 +0.57 60 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 39.98 +0.48 0 0 6 0
29JUN27 72.50 P 0.00 0.00 0.00 43.76 +1.76 88 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 45.08 +0.58 67 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 47.56 +0.56 68 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 50.06 +0.56 70 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 52.57 +0.57 72 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 55.07 +0.57 74 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 57.56 +0.56 75 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 60.08 +0.58 78 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 62.50 +0.50 75 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 65.07 +0.57 81 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 67.56 +0.56 82 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 70.07 +0.57 84 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 72.56 +0.56 85 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 75.07 +0.57 87 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 77.56 +0.56 88 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 80.01 +0.51 86 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 82.51 +0.51 87 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 85.01 +0.51 89 0 0 0
29SEP27 10.00 P 0.12 0.12 0.12 0.02 -0.01 46 224 800 +224
29SEP27 10.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 220 0
29SEP27 11.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 45 0
29SEP27 11.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 577 0
29SEP27 12.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 45 0
29SEP27 12.50 P 0.00 0.00 0.00 0.09 -0.02 46 0 60 0
29SEP27 13.00 P 0.00 0.00 0.00 0.11 -0.03 46 0 30 0
29SEP27 13.50 P 0.00 0.00 0.00 0.14 -0.03 46 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.18 -0.03 46 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 0.22 -0.04 46 0 30 0
29SEP27 15.00 P 0.00 0.00 0.00 0.27 -0.03 46 0 75 0
29SEP27 15.50 P 0.00 0.00 0.00 0.32 -0.04 46 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.39 -0.03 46 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.46 -0.02 47 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.53 -0.03 46 0 60 0
29SEP27 17.50 P 0.00 0.00 0.00 0.62 -0.02 47 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.71 -0.02 47 0 180 0
29SEP27 18.50 P 0.00 0.00 0.00 0.80 -0.02 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.92 -0.01 47 0 5 0
29SEP27 19.50 P 0.00 0.00 0.00 1.01 -0.03 46 0 4 0
29SEP27 20.00 P 0.00 0.00 0.00 1.16 0.00 47 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 1.44 +0.01 47 0 1 0
29SEP27 22.00 P 0.00 0.00 0.00 1.75 +0.05 47 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 2.10 +0.10 47 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 2.45 +0.10 47 0 4 0
29SEP27 25.00 P 0.00 0.00 0.00 2.84 +0.12 47 0 96 0
29SEP27 26.00 P 0.00 0.00 0.00 3.26 +0.13 47 0 4,505 0
29SEP27 27.00 P 3.68 3.71 3.68 3.71 +0.14 47 6 162 +1
29SEP27 28.00 P 0.00 0.00 0.00 4.21 +0.17 47 0 126 0
29SEP27 29.00 P 4.82 4.82 4.80 4.74 +0.20 47 41 684 +2
29SEP27 30.00 P 0.00 0.00 0.00 5.29 +0.21 47 0 1,970 0
29SEP27 31.00 P 6.18 6.18 6.18 5.88 +0.22 47 15 540 0
29SEP27 32.00 P 0.00 0.00 0.00 6.49 +0.23 47 0 103 0
29SEP27 33.00 P 0.00 0.00 0.00 7.09 +0.27 46 0 271 0
29SEP27 34.00 P 0.00 0.00 0.00 7.73 +0.23 46 0 27 0
29SEP27 35.00 P 0.00 0.00 0.00 8.42 +0.23 46 0 95 0
29SEP27 36.00 P 0.00 0.00 0.00 9.25 +0.36 48 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.99 +0.39 48 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 10.75 +0.42 48 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 11.52 +0.43 48 0 2 0
29SEP27 40.00 P 12.40 12.40 12.40 12.31 +0.44 48 20 30 +20
29SEP27 41.00 P 0.00 0.00 0.00 13.10 +0.45 48 0 17 0
29SEP27 42.00 P 14.00 14.00 14.00 13.98 +0.52 49 1 3 +1
29SEP27 43.00 P 0.00 0.00 0.00 14.82 +0.58 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.65 +0.59 50 0 4 0
29SEP27 45.00 P 0.00 0.00 0.00 16.46 +0.55 49 0 39 0
29SEP27 46.00 P 0.00 0.00 0.00 17.32 +0.59 49 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.18 +0.59 49 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.07 +0.31 50 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 19.93 +0.29 49 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 20.69 +0.48 48 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 23.12 +0.32 50 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 25.43 +0.32 50 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 27.80 +0.35 51 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 30.18 +0.35 51 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 32.65 +0.43 52 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 35.07 +0.42 52 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 37.57 +0.48 54 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 39.98 +0.43 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 43.76 +1.74 78 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 45.08 +0.58 61 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 47.56 +0.56 62 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 50.06 +0.56 63 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 52.57 +0.57 66 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 55.07 +0.57 67 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 57.56 +0.56 68 0 0 0
TOTAL PUT 6,327 291,055 -1,938
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$ 340.200
25SEP26 272.50 C 0.00 0.00 0.00 67.70 - 0 0 0 -
25SEP26 275.00 C 0.00 0.00 0.00 65.20 - 0 0 0 -
25SEP26 277.50 C 0.00 0.00 0.00 62.70 -5.22 0 0 0 0
25SEP26 280.00 C 0.00 0.00 0.00 60.20 -5.22 0 0 0 0
25SEP26 282.50 C 0.00 0.00 0.00 57.70 -5.22 0 0 0 0
25SEP26 285.00 C 0.00 0.00 0.00 55.20 -5.22 0 0 0 0
25SEP26 287.50 C 0.00 0.00 0.00 52.70 -5.22 0 0 0 0
25SEP26 290.00 C 0.00 0.00 0.00 50.20 -5.22 0 0 0 0
25SEP26 292.50 C 0.00 0.00 0.00 47.70 -5.22 0 0 0 0
25SEP26 295.00 C 0.00 0.00 0.00 45.20 -5.22 0 0 0 0
25SEP26 297.50 C 0.00 0.00 0.00 42.70 -5.22 0 0 0 0
25SEP26 300.00 C 0.00 0.00 0.00 40.20 -5.22 0 0 0 0
25SEP26 305.00 C 0.00 0.00 0.00 35.20 -5.23 0 0 0 0
25SEP26 310.00 C 0.00 0.00 0.00 30.20 -5.23 0 0 0 0
25SEP26 315.00 C 0.00 0.00 0.00 25.20 -5.23 0 0 0 0
25SEP26 320.00 C 0.00 0.00 0.00 20.20 -5.24 0 0 0 0
25SEP26 325.00 C 0.00 0.00 0.00 15.20 -5.30 0 0 0 0
25SEP26 330.00 C 0.00 0.00 0.00 10.20 -5.51 0 0 0 0
25SEP26 335.00 C 0.00 0.00 0.00 5.20 -6.38 0 0 0 0
25SEP26 340.00 C 2.48 2.48 0.34 0.20 -7.39 0 97 0 0
25SEP26 345.00 C 1.00 1.00 0.55 0.00 -4.47 0 10 5 +5
25SEP26 350.00 C 0.00 0.00 0.00 0.00 -2.31 0 0 15 0
25SEP26 355.00 C 0.00 0.00 0.00 0.00 -1.00 0 0 15 0
25SEP26 360.00 C 0.00 0.00 0.00 0.00 -0.39 0 0 18 0
25SEP26 365.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 18 0
25SEP26 370.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 15 0
25SEP26 375.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
25SEP26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 385.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
25SEP26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
25SEP26 395.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
25SEP26 400.00 C 0.01 0.01 0.01 0.00 -0.01 0 70 83 0
25SEP26 405.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
25SEP26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 415.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
25SEP26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
25SEP26 425.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 435.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 445.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 455.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 465.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 475.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 485.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 95.28 -5.22 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 90.28 -5.22 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 85.28 -5.23 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 80.29 -5.22 79 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 75.29 -5.22 71 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 70.29 -5.22 60 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 65.29 -5.22 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 60.29 -5.23 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 55.30 -5.22 55 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 50.30 -5.23 49 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 45.31 -5.23 48 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 40.33 -5.24 47 0 2 0
29SEP26 310.00 C 0.00 0.00 0.00 30.49 -5.26 47 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 21.16 -5.20 47 0 20 0
29SEP26 330.00 C 0.00 0.00 0.00 13.05 -4.86 47 0 32 0
29SEP26 340.00 C 7.03 7.03 7.03 6.71 -3.96 46 2 56 +2
29SEP26 350.00 C 0.00 0.00 0.00 2.99 -2.89 46 0 32 0
29SEP26 360.00 C 0.88 0.88 0.88 1.10 -1.70 47 1 167 +1
29SEP26 370.00 C 0.00 0.00 0.00 0.35 -0.89 47 0 191 0
29SEP26 380.00 C 0.00 0.00 0.00 0.09 -0.37 48 0 112 0
29SEP26 390.00 C 0.00 0.00 0.00 0.02 -0.13 48 0 130 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 138 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 59 0 271 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 66 0 231 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 73 0 110 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 80 0 123 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 86 0 211 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 92 0 167 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 98 0 245 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 104 0 110 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 110 0 45 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 115 0 407 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 121 0 349 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 126 0 281 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 131 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 136 0 109 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 141 0 878 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 146 0 229 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 150 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 155 0 217 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 159 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 164 0 914 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 168 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 172 0 96 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 177 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 181 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 185 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 189 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 193 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 196 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 200 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 204 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 207 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 211 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 214 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 218 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 221 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 225 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 228 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 231 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 234 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 238 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 241 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 253 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 261 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 264 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 267 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 270 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 278 0 64 0
02OCT26 272.50 C 0.00 0.00 0.00 67.86 - 48 0 0 -
02OCT26 275.00 C 0.00 0.00 0.00 65.37 - 52 0 0 -
02OCT26 277.50 C 0.00 0.00 0.00 62.87 -5.23 49 0 0 0
02OCT26 280.00 C 0.00 0.00 0.00 60.38 -5.24 50 0 0 0
02OCT26 282.50 C 0.00 0.00 0.00 57.89 -5.24 50 0 0 0
02OCT26 285.00 C 0.00 0.00 0.00 55.40 -5.25 49 0 0 0
02OCT26 287.50 C 0.00 0.00 0.00 52.92 -5.26 50 0 0 0
02OCT26 290.00 C 0.00 0.00 0.00 50.44 -5.27 49 0 0 0
02OCT26 292.50 C 0.00 0.00 0.00 47.98 -5.27 50 0 0 0
02OCT26 295.00 C 0.00 0.00 0.00 45.52 -5.29 49 0 0 0
02OCT26 297.50 C 0.00 0.00 0.00 43.09 -5.29 50 0 0 0
02OCT26 300.00 C 0.00 0.00 0.00 40.67 -5.31 49 0 0 0
02OCT26 305.00 C 0.00 0.00 0.00 35.91 -5.32 49 0 0 0
02OCT26 310.00 C 0.00 0.00 0.00 31.29 -5.33 49 0 0 0
02OCT26 315.00 C 0.00 0.00 0.00 26.87 -5.30 49 0 0 0
02OCT26 320.00 C 0.00 0.00 0.00 22.70 -5.23 49 0 0 0
02OCT26 325.00 C 0.00 0.00 0.00 18.50 -5.45 47 0 0 0
02OCT26 330.00 C 0.00 0.00 0.00 14.95 -5.13 47 0 0 0
02OCT26 335.00 C 0.00 0.00 0.00 11.88 -4.74 47 0 0 0
02OCT26 340.00 C 0.00 0.00 0.00 9.28 -4.26 48 0 0 0
02OCT26 345.00 C 0.00 0.00 0.00 7.10 -3.80 48 0 0 0
02OCT26 350.00 C 4.70 4.70 4.20 5.31 -3.37 48 11 11 +11
02OCT26 355.00 C 0.00 0.00 0.00 3.88 -2.93 49 0 7 0
02OCT26 360.00 C 2.14 2.14 2.14 2.77 -2.48 49 3 23 +3
02OCT26 365.00 C 0.00 0.00 0.00 1.93 -2.05 49 0 0 0
02OCT26 370.00 C 1.20 1.20 1.20 1.32 -1.65 49 30 27 -3
02OCT26 375.00 C 0.95 0.99 0.95 0.88 -1.30 49 5 8 -2
02OCT26 380.00 C 0.00 0.00 0.00 0.60 -0.98 50 0 0 0
02OCT26 385.00 C 0.00 0.00 0.00 0.38 -0.80 50 0 4 0
02OCT26 390.00 C 0.00 0.00 0.00 0.24 -0.59 50 0 3 0
02OCT26 395.00 C 0.00 0.00 0.00 0.15 -0.42 50 0 18 0
02OCT26 400.00 C 0.00 0.00 0.00 0.09 -0.30 50 0 3 0
02OCT26 405.00 C 0.00 0.00 0.00 0.05 -0.21 50 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 0.03 -0.14 50 0 0 0
02OCT26 415.00 C 0.00 0.00 0.00 0.02 -0.09 51 0 0 0
02OCT26 420.00 C 0.00 0.00 0.00 0.01 -0.06 50 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 0.01 -0.04 53 0 0 0
02OCT26 430.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
02OCT26 435.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
02OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 445.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 455.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 485.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 96.48 -5.16 57 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 91.70 -5.14 57 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 86.98 -5.11 57 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 82.32 -5.08 57 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 77.74 -5.03 57 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 73.25 -4.98 57 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 68.85 -4.92 57 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 64.56 -2.77 57 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 60.38 -2.83 57 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 56.34 -4.69 57 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 52.43 -4.60 57 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 48.67 -4.49 57 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 41.61 -4.25 57 0 15 0
29OCT26 320.00 C 0.00 0.00 0.00 35.21 -3.97 57 0 24 0
29OCT26 330.00 C 26.33 26.33 26.21 28.60 -3.56 55 43 58 +20
29OCT26 340.00 C 22.00 22.22 22.00 23.70 -3.25 55 2 17 +2
29OCT26 350.00 C 17.97 17.97 17.97 19.45 -2.92 56 3 84 +3
29OCT26 360.00 C 0.00 0.00 0.00 15.80 -2.60 56 0 132 0
29OCT26 370.00 C 0.00 0.00 0.00 12.72 -2.28 56 0 75 0
29OCT26 380.00 C 0.00 0.00 0.00 10.14 -1.98 56 0 51 0
29OCT26 390.00 C 0.00 0.00 0.00 8.01 -1.70 56 0 98 0
29OCT26 400.00 C 5.60 5.60 5.50 6.28 -1.44 57 41 182 +40
29OCT26 410.00 C 0.00 0.00 0.00 4.88 -1.21 57 0 112 0
29OCT26 420.00 C 3.41 3.41 3.41 3.77 -1.02 57 1 107 0
29OCT26 430.00 C 3.77 3.77 3.77 3.03 -0.74 58 3 59 0
29OCT26 440.00 C 0.00 0.00 0.00 2.33 -0.71 58 0 74 0
29OCT26 450.00 C 0.00 0.00 0.00 1.76 -0.57 58 0 85 0
29OCT26 460.00 C 0.00 0.00 0.00 1.28 -0.50 57 0 67 0
29OCT26 470.00 C 0.00 0.00 0.00 0.96 -0.35 57 0 37 0
29OCT26 480.00 C 0.00 0.00 0.00 0.71 -0.28 57 0 68 0
29OCT26 490.00 C 0.00 0.00 0.00 0.53 -0.21 57 0 3 0
29OCT26 500.00 C 0.00 0.00 0.00 0.39 -0.17 57 0 154 0
27NOV26 250.00 C 0.00 0.00 0.00 94.62 -4.97 62 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 90.33 -4.92 62 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 83.45 -4.77 49 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 79.49 -4.62 52 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 75.55 -4.64 54 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 71.71 -4.55 55 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 70.16 -2.34 62 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 66.40 -2.46 62 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 62.84 -2.37 62 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 57.63 -4.21 58 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 55.98 -4.34 62 0 6 0
27NOV26 310.00 C 0.00 0.00 0.00 48.28 -3.92 59 0 22 0
27NOV26 320.00 C 0.00 0.00 0.00 43.95 -3.75 62 0 40 0
27NOV26 330.00 C 0.00 0.00 0.00 37.45 -4.86 60 0 30 0
27NOV26 340.00 C 0.00 0.00 0.00 32.89 -3.21 60 0 30 0
27NOV26 350.00 C 0.00 0.00 0.00 28.58 -3.12 61 0 30 0
27NOV26 360.00 C 0.00 0.00 0.00 24.94 -2.81 61 0 144 0
27NOV26 370.00 C 0.00 0.00 0.00 21.55 -2.56 61 0 361 0
27NOV26 380.00 C 0.00 0.00 0.00 18.62 -2.40 61 0 111 0
27NOV26 390.00 C 13.20 13.20 13.20 16.01 -2.07 61 1 151 +1
27NOV26 400.00 C 0.00 0.00 0.00 13.72 -1.99 61 0 81 0
27NOV26 410.00 C 0.00 0.00 0.00 11.74 -1.68 61 0 45 0
27NOV26 420.00 C 0.00 0.00 0.00 10.00 -1.61 62 0 89 0
27NOV26 430.00 C 0.00 0.00 0.00 8.50 -1.37 61 0 50 0
27NOV26 440.00 C 0.00 0.00 0.00 7.23 -1.26 62 0 60 0
27NOV26 450.00 C 0.00 0.00 0.00 6.08 -1.13 62 0 80 0
27NOV26 460.00 C 4.97 4.97 4.80 5.27 -0.87 62 40 89 +30
27NOV26 470.00 C 0.00 0.00 0.00 4.43 -1.05 62 0 111 0
27NOV26 480.00 C 0.00 0.00 0.00 3.79 -0.72 62 0 66 0
27NOV26 490.00 C 0.00 0.00 0.00 3.15 -0.72 62 0 69 0
27NOV26 500.00 C 0.00 0.00 0.00 2.65 -0.58 62 0 19 0
30DEC26 245.00 C 0.00 0.00 0.00 99.71 -1.93 62 0 13 0
30DEC26 250.00 C 0.00 0.00 0.00 94.62 -4.97 59 0 30 0
30DEC26 255.00 C 0.00 0.00 0.00 90.33 -4.92 59 0 70 0
30DEC26 260.00 C 0.00 0.00 0.00 84.52 -4.78 52 0 284 0
30DEC26 265.00 C 0.00 0.00 0.00 80.66 -4.75 54 0 243 0
30DEC26 270.00 C 0.00 0.00 0.00 76.87 -4.72 55 0 64 0
30DEC26 275.00 C 0.00 0.00 0.00 73.24 -4.60 56 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 71.83 -2.46 62 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 68.28 -2.46 62 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 62.95 -4.37 58 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 61.63 -4.50 62 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 58.37 -4.50 62 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 52.51 -4.19 62 0 36 0
30DEC26 320.00 C 0.00 0.00 0.00 45.45 -5.58 60 0 17 0
30DEC26 330.00 C 0.00 0.00 0.00 40.77 -3.69 60 0 21 0
30DEC26 340.00 C 0.00 0.00 0.00 36.14 -3.70 60 0 87 0
30DEC26 350.00 C 0.00 0.00 0.00 32.34 -3.27 61 0 106 0
30DEC26 360.00 C 24.40 24.40 24.40 28.60 -3.25 61 1 144 0
30DEC26 370.00 C 0.00 0.00 0.00 25.46 -2.82 61 0 121 0
30DEC26 380.00 C 0.00 0.00 0.00 22.51 -2.80 61 0 60 0
30DEC26 390.00 C 0.00 0.00 0.00 19.89 -2.58 61 0 50 0
30DEC26 400.00 C 14.00 14.00 14.00 17.62 -2.36 61 1 128 0
30DEC26 410.00 C 0.00 0.00 0.00 15.52 -2.25 61 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 13.72 -1.97 61 0 111 0
30DEC26 430.00 C 0.00 0.00 0.00 12.13 -1.83 62 0 172 0
30DEC26 440.00 C 0.00 0.00 0.00 10.59 -1.82 62 0 551 0
30DEC26 450.00 C 0.00 0.00 0.00 9.39 -1.49 62 0 207 0
30DEC26 460.00 C 0.00 0.00 0.00 8.29 -1.43 62 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 7.19 -1.43 62 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 6.41 -1.12 62 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 5.82 -0.91 62 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 5.04 -1.12 62 0 151 0
30DEC26 510.00 C 0.00 0.00 0.00 4.48 -0.90 62 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 3.96 -0.82 62 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 3.44 -0.82 62 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 3.02 -0.72 62 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 2.69 -0.57 62 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 2.35 -0.58 62 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 2.02 -0.58 62 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 1.81 -0.45 62 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 1.60 -0.39 62 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 1.39 -0.40 62 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 1.20 -0.38 62 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 1.08 -0.29 62 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 0.95 -0.26 62 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 0.83 -0.26 62 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 0.71 -0.25 62 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 0.64 -0.20 62 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 0.57 -0.16 62 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 0.49 -0.17 62 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.42 -0.17 62 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 0.38 -0.14 62 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 0.34 -0.10 62 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 0.30 -0.10 62 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 0.26 -0.10 62 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 0.22 -0.10 62 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 0.20 -0.08 62 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 0.18 -0.06 62 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 0.15 -0.06 62 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.13 -0.06 62 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.12 -0.05 63 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.10 -0.05 62 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.09 -0.04 62 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.08 -0.04 62 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.07 -0.03 62 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.06 -0.03 62 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.05 -0.03 62 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.04 -0.03 61 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.03 -0.03 61 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.02 -0.03 59 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 59 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 60 0 23 0
30MAR27 245.00 C 0.00 0.00 0.00 100.71 -4.61 54 0 24 0
30MAR27 250.00 C 0.00 0.00 0.00 97.09 -4.55 56 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 93.62 -4.53 56 0 34 0
30MAR27 260.00 C 0.00 0.00 0.00 90.24 -4.43 57 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 86.86 -4.35 58 0 45 0
30MAR27 270.00 C 0.00 0.00 0.00 83.63 -4.31 58 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 80.71 -4.17 59 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 77.80 -4.07 59 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 74.89 -4.02 59 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 71.98 -4.12 59 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 69.43 -3.85 60 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 67.00 -3.67 60 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 62.13 -3.69 60 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 57.54 -3.55 60 0 91 0
30MAR27 330.00 C 0.00 0.00 0.00 53.59 -3.20 61 0 166 0
30MAR27 340.00 C 0.00 0.00 0.00 49.75 -3.18 61 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 46.00 -3.08 61 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 42.90 -2.75 61 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 39.87 -2.71 61 0 623 0
30MAR27 380.00 C 0.00 0.00 0.00 36.84 -2.70 61 0 358 0
30MAR27 390.00 C 0.00 0.00 0.00 34.32 -2.29 61 0 285 0
30MAR27 400.00 C 0.00 0.00 0.00 31.96 -2.27 61 0 275 0
30MAR27 410.00 C 0.00 0.00 0.00 29.59 -2.28 61 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 27.35 -3.09 61 0 15 0
30MAR27 430.00 C 0.00 0.00 0.00 25.56 -2.72 61 0 18 0
30MAR27 440.00 C 0.00 0.00 0.00 23.77 -2.66 62 0 121 0
30MAR27 450.00 C 0.00 0.00 0.00 21.98 -2.61 62 0 32 0
30MAR27 460.00 C 0.00 0.00 0.00 20.32 -2.43 62 0 48 0
30MAR27 470.00 C 0.00 0.00 0.00 19.00 -2.13 62 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 17.68 -2.09 62 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 16.37 -2.05 62 0 3 0
30MAR27 500.00 C 0.00 0.00 0.00 15.05 -2.01 62 0 20 0
30MAR27 510.00 C 0.00 0.00 0.00 14.09 -1.64 62 0 34 0
30MAR27 520.00 C 0.00 0.00 0.00 13.15 -1.61 62 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 12.21 -1.58 62 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 11.27 -1.55 62 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 10.40 -1.46 62 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 9.76 -1.20 62 0 9 0
30MAR27 570.00 C 0.00 0.00 0.00 9.39 -0.90 62 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 8.72 -0.90 62 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 8.05 -0.91 62 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 7.40 -0.89 62 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 6.96 -0.66 62 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 6.51 -0.66 62 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 6.07 -0.66 62 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 5.62 -0.66 62 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 5.17 -0.66 62 0 15 0
30MAR27 660.00 C 0.00 0.00 0.00 4.80 -0.59 62 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 4.51 -0.47 62 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 4.23 -0.46 62 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 3.94 -0.46 62 0 15 0
30MAR27 700.00 C 0.00 0.00 0.00 3.65 -0.47 62 0 15 0
30MAR27 710.00 C 0.00 0.00 0.00 3.36 -0.47 62 0 15 0
30MAR27 720.00 C 0.00 0.00 0.00 3.11 -0.43 62 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 2.93 -0.33 62 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 2.75 -0.32 62 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 2.57 -0.32 62 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 2.40 -0.31 62 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 2.22 -0.32 62 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 2.04 -0.32 62 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 1.90 -0.28 62 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 1.79 -0.21 62 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 1.69 -0.21 62 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 108.44 -4.60 60 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 105.40 -4.52 60 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 102.40 -4.39 61 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 99.67 -4.28 61 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 97.04 -4.27 61 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 94.46 -4.20 61 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 91.88 -4.14 62 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 89.29 -4.18 62 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 86.72 -4.21 62 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 84.58 -3.86 62 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 82.43 -3.82 62 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 80.28 -3.80 62 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 76.01 -3.82 63 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 71.83 -3.76 63 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 68.33 -3.43 63 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 64.85 -3.43 63 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 61.38 -3.42 63 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 58.06 -3.28 63 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 55.28 -3.02 63 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 52.50 -3.02 63 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 49.72 -3.03 63 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 46.94 -3.04 63 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 44.72 -2.60 63 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 42.56 -2.61 64 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 40.39 -2.62 64 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 38.23 -2.62 64 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 36.10 -2.59 64 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 34.47 -2.19 64 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 32.83 -2.20 64 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 31.20 -2.20 64 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 29.57 -3.18 64 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 28.79 -2.28 65 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 27.41 -1.98 65 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 25.39 -2.63 64 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 24.94 -1.85 65 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 23.71 -1.86 65 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 22.47 -1.87 65 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 21.24 -1.87 65 0 28 0
29JUN27 570.00 C 0.00 0.00 0.00 20.22 -1.66 65 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 19.35 -1.47 65 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 18.47 -1.48 65 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 17.60 -1.48 65 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 16.73 -1.48 65 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 15.85 -1.49 65 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 14.98 -1.49 65 0 48 0
29SEP27 280.00 C 0.00 0.00 0.00 95.42 -4.75 59 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 93.21 -4.54 59 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 91.15 -4.47 59 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 89.08 -4.48 59 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 87.02 -4.49 59 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 82.92 -4.51 59 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 78.87 -4.48 59 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 75.49 -4.18 59 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 72.12 -4.19 60 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 68.75 -4.21 60 0 15 0
29SEP27 360.00 C 0.00 0.00 0.00 65.38 -4.22 60 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 62.57 -3.80 60 0 15 0
29SEP27 380.00 C 0.00 0.00 0.00 59.87 -3.82 60 0 15 0
29SEP27 390.00 C 0.00 0.00 0.00 57.17 -3.84 60 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 54.47 -3.86 60 0 15 0
29SEP27 410.00 C 0.00 0.00 0.00 51.80 -3.84 60 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 49.70 -3.39 60 0 30 0
29SEP27 430.00 C 0.00 0.00 0.00 47.60 -3.41 60 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 45.51 -3.42 60 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 43.41 -3.44 60 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 41.31 -3.46 60 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 39.53 -3.16 60 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 37.95 -2.96 60 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 36.38 -2.96 60 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 34.80 -2.97 60 0 0 0
TOTAL CALL 365 22,879 +113
25SEP26 272.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
25SEP26 275.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
25SEP26 277.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 282.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 287.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 292.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
25SEP26 297.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
25SEP26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
25SEP26 305.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
25SEP26 315.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 320.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 49 0
25SEP26 325.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 8 0
25SEP26 330.00 P 0.30 0.30 0.30 0.00 -0.29 0 10 17 -10
25SEP26 335.00 P 0.66 0.66 0.50 0.00 -0.83 0 110 135 +110
25SEP26 340.00 P 3.10 3.10 0.55 0.00 -2.01 0 66 83 +29
25SEP26 345.00 P 5.80 5.80 5.80 4.80 +0.94 0 1 0 -17
25SEP26 350.00 P 12.00 12.50 12.00 9.80 +3.17 0 9 0 -61
25SEP26 355.00 P 16.15 16.15 16.05 14.80 +4.51 0 4 0 -29
25SEP26 360.00 P 0.00 0.00 0.00 19.80 +4.82 0 0 0 -21
25SEP26 365.00 P 0.00 0.00 0.00 24.80 +5.08 0 0 0 -1
25SEP26 370.00 P 0.00 0.00 0.00 29.80 +5.17 0 0 0 -4
25SEP26 375.00 P 0.00 0.00 0.00 34.80 +5.20 0 0 0 0
25SEP26 380.00 P 0.00 0.00 0.00 39.80 +5.20 0 0 0 0
25SEP26 385.00 P 0.00 0.00 0.00 44.80 +5.20 0 0 0 0
25SEP26 390.00 P 0.00 0.00 0.00 49.80 +5.20 0 0 0 0
25SEP26 395.00 P 0.00 0.00 0.00 54.80 +5.20 0 0 0 0
25SEP26 400.00 P 0.00 0.00 0.00 59.80 +5.20 0 0 0 0
25SEP26 405.00 P 0.00 0.00 0.00 64.80 +5.20 0 0 0 0
25SEP26 410.00 P 0.00 0.00 0.00 69.80 +4.79 0 0 0 0
25SEP26 415.00 P 0.00 0.00 0.00 74.80 +4.98 0 0 0 0
25SEP26 420.00 P 0.00 0.00 0.00 79.80 +4.76 0 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 84.80 +4.77 0 0 0 0
25SEP26 430.00 P 0.00 0.00 0.00 89.80 +4.76 0 0 0 0
25SEP26 435.00 P 0.00 0.00 0.00 94.80 +4.79 0 0 0 0
25SEP26 440.00 P 0.00 0.00 0.00 99.80 +4.02 0 0 0 0
25SEP26 445.00 P 0.00 0.00 0.00 104.80 +4.99 0 0 0 0
25SEP26 450.00 P 0.00 0.00 0.00 109.80 +4.75 0 0 0 0
25SEP26 455.00 P 0.00 0.00 0.00 114.80 +4.78 0 0 0 0
25SEP26 460.00 P 0.00 0.00 0.00 119.80 +5.01 0 0 0 0
25SEP26 465.00 P 0.00 0.00 0.00 124.80 +5.00 0 0 0 0
25SEP26 470.00 P 0.00 0.00 0.00 129.80 +5.01 0 0 0 0
25SEP26 475.00 P 0.00 0.00 0.00 134.80 +5.00 0 0 0 0
25SEP26 480.00 P 0.00 0.00 0.00 139.80 +5.02 0 0 0 0
25SEP26 485.00 P 0.00 0.00 0.00 144.80 +4.78 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 103 0 29 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 98 0 21 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 92 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 80 0 17 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 74 0 32 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 69 0 219 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 63 0 56 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 58 0 23 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 122 0
29SEP26 300.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 145 0
29SEP26 310.00 P 0.00 0.00 0.00 0.20 -0.03 48 0 419 0
29SEP26 320.00 P 1.75 1.75 1.75 0.88 +0.02 48 1 402 -1
29SEP26 330.00 P 3.62 3.85 3.62 2.81 +0.37 48 18 703 -7
29SEP26 340.00 P 7.57 8.23 7.57 6.73 +1.09 48 20 410 +9
29SEP26 350.00 P 0.00 0.00 0.00 12.77 +2.25 47 0 975 0
29SEP26 360.00 P 0.00 0.00 0.00 20.84 +3.47 47 0 756 0
29SEP26 370.00 P 0.00 0.00 0.00 30.06 +4.38 47 0 329 0
29SEP26 380.00 P 0.00 0.00 0.00 39.83 +4.89 47 0 111 0
29SEP26 390.00 P 51.00 51.00 51.00 49.80 +5.13 0 1 192 -1
29SEP26 400.00 P 0.00 0.00 0.00 61.59 +5.35 115 0 348 0
29SEP26 410.00 P 71.00 71.00 71.00 71.49 +6.48 127 1 317 0
29SEP26 420.00 P 81.00 81.00 81.00 81.06 +4.90 130 1 500 0
29SEP26 430.00 P 0.00 0.00 0.00 90.83 +5.10 135 0 84 0
29SEP26 440.00 P 0.00 0.00 0.00 100.83 +5.05 145 0 46 0
29SEP26 450.00 P 0.00 0.00 0.00 111.47 +5.76 171 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 122.12 +6.43 193 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 132.34 +6.26 208 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 142.14 +6.45 214 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 151.22 +5.51 203 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 160.78 +5.13 199 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 172.11 +6.44 242 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 181.45 +5.38 234 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 190.79 +5.14 223 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 201.22 +5.56 245 0 45 0
29SEP26 550.00 P 210.92 212.45 209.70 209.80 +4.10 0 134 831 -43
29SEP26 560.00 P 0.00 0.00 0.00 221.21 +5.56 259 0 27 0
29SEP26 570.00 P 230.01 231.61 229.80 231.05 +5.38 261 15 667 0
29SEP26 580.00 P 0.00 0.00 0.00 241.20 +5.56 273 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 251.21 +5.57 280 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 261.43 +5.80 294 0 240 0
29SEP26 610.00 P 0.00 0.00 0.00 271.20 +5.57 293 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 281.01 +5.31 293 0 337 0
29SEP26 630.00 P 292.20 292.20 292.20 289.80 +4.19 0 20 107 0
29SEP26 640.00 P 0.00 0.00 0.00 301.20 +5.59 312 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 311.19 +5.59 318 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 321.19 +6.59 324 0 200 0
29SEP26 670.00 P 0.00 0.00 0.00 331.35 +5.82 335 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 340.75 +5.17 318 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 351.20 +5.62 342 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 360.76 +5.20 329 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 371.19 +5.62 353 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 381.38 +5.82 364 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 391.17 +5.61 363 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 402.07 +6.52 396 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 411.18 +5.63 373 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 421.42 +5.88 387 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 430.73 +5.20 363 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 441.15 +5.62 386 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 451.15 +5.62 391 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 462.05 +6.53 426 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 471.14 +5.63 399 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 481.15 +5.65 404 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 490.74 +5.23 391 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 501.15 +5.21 413 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 510.50 +4.57 385 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 520.50 +5.00 389 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 530.50 +5.00 393 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 540.50 +5.00 397 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 550.50 +5.00 401 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 560.50 +5.00 404 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 570.50 +5.00 408 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 580.50 +5.00 412 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 590.50 +5.00 416 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 600.50 +5.00 419 0 0 0
02OCT26 272.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
02OCT26 275.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
02OCT26 277.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
02OCT26 280.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
02OCT26 282.50 P 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
02OCT26 285.00 P 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
02OCT26 287.50 P 0.00 0.00 0.00 0.05 -0.04 49 0 0 0
02OCT26 290.00 P 0.00 0.00 0.00 0.08 -0.04 50 0 0 0
02OCT26 292.50 P 0.00 0.00 0.00 0.11 -0.05 50 0 0 0
02OCT26 295.00 P 0.00 0.00 0.00 0.16 -0.06 50 0 0 0
02OCT26 297.50 P 0.00 0.00 0.00 0.22 -0.08 50 0 0 0
02OCT26 300.00 P 0.00 0.00 0.00 0.30 -0.08 50 0 3 0
02OCT26 305.00 P 0.00 0.00 0.00 0.54 -0.11 50 0 30 0
02OCT26 310.00 P 1.85 1.85 1.77 0.94 -0.10 50 21 39 +21
02OCT26 315.00 P 2.52 2.52 2.52 1.54 -0.07 50 15 15 +15
02OCT26 320.00 P 0.00 0.00 0.00 2.40 +0.01 50 0 3 0
02OCT26 325.00 P 0.00 0.00 0.00 3.57 +0.14 50 0 0 0
02OCT26 330.00 P 6.42 6.42 6.42 5.11 +0.33 50 10 30 +10
02OCT26 335.00 P 8.10 8.10 8.10 7.06 +0.61 51 2 2 +2
02OCT26 340.00 P 9.90 11.50 9.90 9.44 +0.95 51 2 6 +2
02OCT26 345.00 P 13.56 13.56 13.42 12.27 +1.35 51 30 50 +30
02OCT26 350.00 P 0.00 0.00 0.00 15.53 +1.79 52 0 15 0
02OCT26 355.00 P 0.00 0.00 0.00 19.17 +2.33 53 0 0 0
02OCT26 360.00 P 0.00 0.00 0.00 22.47 +2.27 49 0 6 0
02OCT26 365.00 P 0.00 0.00 0.00 26.61 +3.09 49 0 17 0
02OCT26 370.00 P 0.00 0.00 0.00 30.99 +3.52 49 0 0 0
02OCT26 375.00 P 0.00 0.00 0.00 35.54 +3.89 49 0 0 0
02OCT26 380.00 P 0.00 0.00 0.00 40.24 +4.22 49 0 0 0
02OCT26 385.00 P 0.00 0.00 0.00 45.04 +4.47 49 0 0 0
02OCT26 390.00 P 0.00 0.00 0.00 49.92 +4.68 49 0 0 0
02OCT26 395.00 P 0.00 0.00 0.00 54.85 +4.85 50 0 0 0
02OCT26 400.00 P 0.00 0.00 0.00 61.61 +5.37 88 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 66.74 +5.23 94 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 71.69 +5.09 99 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 76.61 +5.03 103 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 81.60 +4.98 107 0 0 0
02OCT26 425.00 P 0.00 0.00 0.00 86.65 +5.06 112 0 0 0
02OCT26 430.00 P 0.00 0.00 0.00 91.50 +4.96 114 0 0 0
02OCT26 435.00 P 0.00 0.00 0.00 96.49 +4.97 118 0 0 0
02OCT26 440.00 P 0.00 0.00 0.00 101.46 +4.99 122 0 0 0
02OCT26 445.00 P 0.00 0.00 0.00 106.54 +4.46 127 0 0 0
02OCT26 450.00 P 0.00 0.00 0.00 111.47 +4.98 130 0 0 0
02OCT26 455.00 P 0.00 0.00 0.00 116.51 +4.76 134 0 0 0
02OCT26 460.00 P 0.00 0.00 0.00 122.12 +5.70 147 0 0 0
02OCT26 465.00 P 0.00 0.00 0.00 126.44 +5.06 141 0 0 0
02OCT26 470.00 P 0.00 0.00 0.00 132.34 +5.93 158 0 0 0
02OCT26 475.00 P 0.00 0.00 0.00 136.52 +5.15 150 0 0 0
02OCT26 480.00 P 0.00 0.00 0.00 142.14 +5.84 163 0 0 0
02OCT26 485.00 P 0.00 0.00 0.00 146.44 +5.14 155 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.59 +0.06 57 0 99 0
29OCT26 250.00 P 0.00 0.00 0.00 0.82 +0.12 58 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 1.09 +0.11 58 0 55 0
29OCT26 260.00 P 0.00 0.00 0.00 1.44 +0.17 58 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 1.83 +0.17 58 0 82 0
29OCT26 270.00 P 0.00 0.00 0.00 2.37 +0.27 58 0 59 0
29OCT26 275.00 P 0.00 0.00 0.00 2.93 +0.26 58 0 200 0
29OCT26 280.00 P 5.50 5.50 4.90 3.70 +0.40 58 2 260 0
29OCT26 285.00 P 5.75 5.75 5.75 4.48 +0.40 58 2 7 0
29OCT26 290.00 P 0.00 0.00 0.00 5.52 +0.58 58 0 29 0
29OCT26 295.00 P 8.30 8.30 8.30 6.57 +0.58 58 1 39 +1
29OCT26 300.00 P 9.65 10.07 9.65 7.91 +0.82 58 16 148 +16
29OCT26 310.00 P 0.00 0.00 0.00 10.92 +1.10 58 0 437 0
29OCT26 320.00 P 16.60 16.60 16.60 14.60 +1.34 58 1 380 -1
29OCT26 330.00 P 20.95 21.35 20.95 18.95 +1.57 59 5 303 +5
29OCT26 340.00 P 26.68 26.68 25.52 23.99 +1.83 59 7 940 -6
29OCT26 350.00 P 0.00 0.00 0.00 29.83 +2.25 59 0 834 0
29OCT26 360.00 P 0.00 0.00 0.00 35.23 +1.63 57 0 585 0
29OCT26 370.00 P 0.00 0.00 0.00 42.04 +2.96 57 0 256 0
29OCT26 380.00 P 0.00 0.00 0.00 49.34 +3.16 57 0 115 0
29OCT26 390.00 P 0.00 0.00 0.00 57.15 +3.45 57 0 143 0
29OCT26 400.00 P 0.00 0.00 0.00 67.38 +3.93 64 0 1,002 0
29OCT26 410.00 P 0.00 0.00 0.00 76.20 +4.14 65 0 62 0
29OCT26 420.00 P 0.00 0.00 0.00 85.30 +4.30 67 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 94.74 +4.58 70 0 24 0
29OCT26 440.00 P 0.00 0.00 0.00 104.34 +4.72 73 0 14 0
29OCT26 450.00 P 0.00 0.00 0.00 114.10 +4.84 76 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 124.04 +5.01 80 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 134.06 +5.08 84 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 144.18 +5.17 88 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 154.36 +5.23 92 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 164.60 +5.29 97 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 6.60 +0.54 62 0 152 0
27NOV26 255.00 P 0.00 0.00 0.00 7.67 +0.54 62 0 20 0
27NOV26 260.00 P 11.03 11.03 11.03 9.06 +0.61 63 2 137 +2
27NOV26 265.00 P 0.00 0.00 0.00 10.48 +0.78 63 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 11.90 +0.78 63 0 4 0
27NOV26 275.00 P 0.00 0.00 0.00 13.47 +0.92 63 0 56 0
27NOV26 280.00 P 0.00 0.00 0.00 15.25 +1.06 63 0 18 0
27NOV26 285.00 P 0.00 0.00 0.00 17.04 +1.06 63 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 19.01 +1.24 63 0 16 0
27NOV26 295.00 P 24.44 24.60 24.44 21.18 +1.39 64 2 10 +2
27NOV26 300.00 P 27.00 27.00 27.00 23.36 +1.39 64 1 112 +1
27NOV26 310.00 P 32.10 32.10 32.10 28.28 +1.77 64 1 54 +1
27NOV26 320.00 P 0.00 0.00 0.00 33.50 +1.82 64 0 87 0
27NOV26 330.00 P 0.00 0.00 0.00 39.48 +2.18 64 0 171 0
27NOV26 340.00 P 0.00 0.00 0.00 45.74 +2.46 65 0 186 0
27NOV26 350.00 P 0.00 0.00 0.00 52.50 +2.62 65 0 176 0
27NOV26 360.00 P 0.00 0.00 0.00 59.65 +3.01 66 0 181 0
27NOV26 370.00 P 0.00 0.00 0.00 67.12 +3.04 66 0 204 0
27NOV26 380.00 P 0.00 0.00 0.00 75.02 +3.47 67 0 145 0
27NOV26 390.00 P 0.00 0.00 0.00 83.12 +3.47 67 0 310 0
27NOV26 400.00 P 0.00 0.00 0.00 91.59 +3.83 69 0 71 0
27NOV26 410.00 P 0.00 0.00 0.00 100.24 +3.87 69 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 109.13 +4.11 71 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 118.22 +4.21 72 0 1 0
27NOV26 440.00 P 0.00 0.00 0.00 127.43 +4.33 73 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 136.87 +4.52 75 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 146.31 +4.52 77 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 156.00 +4.76 79 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 165.70 +4.76 81 0 8 0
27NOV26 490.00 P 0.00 0.00 0.00 175.51 +4.87 83 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 185.39 +4.95 86 0 0 0
30DEC26 245.00 P 12.68 12.68 12.68 10.13 +0.33 63 1 107 +1
30DEC26 250.00 P 0.00 0.00 0.00 11.15 +0.49 62 0 2 0
30DEC26 255.00 P 0.00 0.00 0.00 12.58 +0.49 62 0 19 0
30DEC26 260.00 P 17.00 17.00 17.00 14.43 +0.91 63 1 22 +1
30DEC26 265.00 P 0.00 0.00 0.00 16.03 +0.63 63 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 17.87 +0.74 63 0 37 0
30DEC26 275.00 P 0.00 0.00 0.00 19.70 +0.73 63 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 21.55 +0.74 63 0 40 0
30DEC26 285.00 P 0.00 0.00 0.00 23.73 +1.04 63 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 25.95 +1.02 64 0 25 0
30DEC26 295.00 P 0.00 0.00 0.00 28.19 +1.03 64 0 45 0
30DEC26 300.00 P 0.00 0.00 0.00 30.48 +1.08 64 0 78 0
30DEC26 310.00 P 0.00 0.00 0.00 35.76 +1.37 64 0 80 0
30DEC26 320.00 P 0.00 0.00 0.00 41.11 +1.43 64 0 111 0
30DEC26 330.00 P 0.00 0.00 0.00 47.20 +1.77 64 0 104 0
30DEC26 340.00 P 0.00 0.00 0.00 53.30 +1.77 65 0 166 0
30DEC26 350.00 P 0.00 0.00 0.00 60.13 +2.21 65 0 448 0
30DEC26 360.00 P 0.00 0.00 0.00 67.00 +2.21 65 0 264 0
30DEC26 370.00 P 0.00 0.00 0.00 74.36 +2.66 66 0 163 0
30DEC26 380.00 P 0.00 0.00 0.00 81.93 +2.66 66 0 244 0
30DEC26 390.00 P 0.00 0.00 0.00 89.69 +2.83 67 0 329 0
30DEC26 400.00 P 0.00 0.00 0.00 97.89 +3.11 67 0 240 0
30DEC26 410.00 P 0.00 0.00 0.00 106.10 +3.12 68 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 114.67 +3.47 69 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 123.40 +3.55 69 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 132.15 +3.56 70 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 141.29 +3.94 71 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 150.45 +3.96 72 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 159.63 +3.97 73 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 169.12 +4.28 74 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 178.62 +4.31 76 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 188.13 +4.32 77 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 197.85 +4.53 79 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 207.59 +4.60 80 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 217.34 +4.60 82 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 227.20 +4.71 84 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 237.12 +4.83 85 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 247.05 +4.84 87 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 256.99 +4.85 89 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 267.03 +4.96 91 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 277.08 +5.01 93 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 287.13 +5.02 95 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 297.21 +5.05 97 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 307.33 +5.11 99 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 317.46 +5.15 101 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 327.59 +5.15 103 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 337.74 +5.17 105 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 347.92 +5.22 107 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 358.10 +5.25 109 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 368.28 +5.25 111 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 378.46 +5.25 113 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 388.67 +5.28 115 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 398.88 +5.30 117 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 409.09 +5.31 119 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 419.30 +5.31 121 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 429.21 +5.01 122 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 439.05 +4.93 123 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 448.89 +4.91 125 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 458.78 +5.01 126 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 468.69 +5.07 127 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 478.52 +5.02 128 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 488.39 +4.96 129 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 498.32 +5.16 130 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 507.76 +4.70 130 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 518.00 +5.00 132 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 528.00 +5.00 133 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 537.50 +4.50 132 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 548.00 +5.00 135 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 558.00 +5.00 136 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 568.00 +5.50 137 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 578.00 +5.50 139 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 588.00 +6.00 140 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 597.50 +5.00 139 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 607.00 +4.50 139 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 617.00 +4.50 140 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 626.50 +4.00 140 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 20.63 +0.87 63 0 47 0
30MAR27 250.00 P 0.00 0.00 0.00 22.56 +1.04 63 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 24.49 +1.04 63 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 26.42 +1.04 64 0 15 0
30MAR27 265.00 P 0.00 0.00 0.00 28.36 +1.05 64 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 30.57 +1.31 64 0 15 0
30MAR27 275.00 P 0.00 0.00 0.00 32.90 +1.37 64 0 118 0
30MAR27 280.00 P 0.00 0.00 0.00 35.23 +1.37 64 0 171 0
30MAR27 285.00 P 0.00 0.00 0.00 37.56 +1.37 64 0 119 0
30MAR27 290.00 P 0.00 0.00 0.00 39.90 +1.37 64 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 42.51 +1.64 64 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 45.24 +1.74 64 0 321 0
30MAR27 310.00 P 0.00 0.00 0.00 50.73 +1.75 64 0 307 0
30MAR27 320.00 P 0.00 0.00 0.00 56.30 +1.82 64 0 185 0
30MAR27 330.00 P 0.00 0.00 0.00 62.58 +2.15 64 0 265 0
30MAR27 340.00 P 0.00 0.00 0.00 68.87 +2.15 65 0 201 0
30MAR27 350.00 P 0.00 0.00 0.00 75.26 +2.24 65 0 267 0
30MAR27 360.00 P 0.00 0.00 0.00 82.30 +2.59 65 0 105 0
30MAR27 370.00 P 0.00 0.00 0.00 89.35 +2.59 65 0 610 0
30MAR27 380.00 P 0.00 0.00 0.00 96.44 +2.61 65 0 436 0
30MAR27 390.00 P 0.00 0.00 0.00 104.05 +3.03 66 0 232 0
30MAR27 400.00 P 0.00 0.00 0.00 111.79 +3.03 66 0 102 0
30MAR27 410.00 P 0.00 0.00 0.00 119.56 +3.05 66 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 127.47 +3.18 67 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 135.81 +3.45 67 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 144.17 +3.47 68 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 152.56 +3.49 68 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 161.10 +3.64 68 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 169.96 +3.87 69 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 178.83 +3.88 70 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 187.72 +3.89 70 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 196.66 +3.94 70 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 205.91 +4.23 71 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 215.20 +4.25 72 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 224.49 +4.26 73 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 233.81 +4.28 74 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 243.22 +4.37 74 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 252.82 +4.57 75 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 262.42 +4.58 76 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 272.04 +4.59 77 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 281.67 +4.61 78 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 291.35 +4.65 78 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 301.18 +4.83 80 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 311.02 +4.85 81 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 320.87 +4.87 82 0 93 0
30MAR27 640.00 P 0.00 0.00 0.00 330.72 +4.87 83 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 340.60 +4.90 84 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 350.54 +4.97 85 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 360.53 +5.05 86 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 370.53 +5.06 88 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 380.54 +5.08 89 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 390.56 +5.09 90 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 400.59 +5.11 91 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 410.65 +5.14 92 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 420.75 +5.21 93 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 430.86 +5.23 95 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 440.97 +5.24 96 0 44 0
30MAR27 760.00 P 0.00 0.00 0.00 451.09 +5.25 97 0 14 0
30MAR27 770.00 P 0.00 0.00 0.00 461.21 +5.25 98 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 471.34 +5.27 100 0 29 0
30MAR27 790.00 P 0.00 0.00 0.00 481.50 +5.30 101 0 54 0
30MAR27 800.00 P 0.00 0.00 0.00 491.67 +5.34 102 0 15 0
30MAR27 810.00 P 0.00 0.00 0.00 501.85 +5.36 103 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 31.48 +0.78 66 0 61 0
29JUN27 250.00 P 0.00 0.00 0.00 33.51 +0.78 66 0 34 0
29JUN27 255.00 P 0.00 0.00 0.00 35.62 +0.85 66 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 38.04 +1.06 66 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 40.47 +1.07 66 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 42.90 +1.07 66 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 45.33 +1.07 66 0 45 0
29JUN27 280.00 P 0.00 0.00 0.00 47.77 +1.07 66 0 37 0
29JUN27 285.00 P 0.00 0.00 0.00 50.24 +1.10 66 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 53.07 +1.41 66 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 55.90 +1.41 66 0 112 0
29JUN27 300.00 P 0.00 0.00 0.00 58.73 +1.40 66 0 29 0
29JUN27 310.00 P 0.00 0.00 0.00 64.42 +1.41 67 0 30 0
29JUN27 320.00 P 0.00 0.00 0.00 70.20 +1.49 67 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 76.66 +1.80 67 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 83.12 +1.79 67 0 20 0
29JUN27 350.00 P 0.00 0.00 0.00 89.62 +1.81 67 0 187 0
29JUN27 360.00 P 0.00 0.00 0.00 96.31 +1.98 67 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 103.51 +2.22 68 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 110.73 +2.23 68 0 15 0
29JUN27 390.00 P 0.00 0.00 0.00 117.97 +2.23 68 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 125.25 +2.26 68 0 55 0
29JUN27 410.00 P 0.00 0.00 0.00 133.08 +2.67 68 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 140.97 +2.67 69 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 148.88 +2.69 69 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 156.81 +2.70 69 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 164.83 +2.78 69 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 173.30 +3.13 70 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 181.78 +3.14 70 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 190.28 +3.15 70 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 198.80 +3.17 70 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 207.35 +3.19 71 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 216.20 +3.48 71 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 225.16 +3.58 72 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 234.15 +3.60 72 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 243.15 +3.62 73 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 252.17 +3.64 73 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 261.23 +3.67 73 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 270.48 +3.87 74 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 279.84 +4.01 74 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 289.22 +4.03 75 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 298.62 +4.05 76 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 308.03 +4.07 76 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 317.46 +4.09 77 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 326.92 +4.13 77 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 52.75 +0.37 63 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 55.48 +0.61 63 0 11 0
29SEP27 290.00 P 0.00 0.00 0.00 58.33 +0.65 63 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 61.19 +0.65 63 0 9 0
29SEP27 300.00 P 0.00 0.00 0.00 64.05 +0.64 63 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 69.79 +0.63 63 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 75.63 +0.70 63 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 82.13 +0.98 63 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 88.64 +0.97 63 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 95.18 +0.96 64 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 101.76 +0.98 64 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 108.91 +1.38 64 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 116.16 +1.38 64 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 123.44 +1.38 64 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 130.74 +1.39 64 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 138.13 +1.45 64 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 146.04 +1.85 65 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 153.97 +1.86 65 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 161.91 +1.85 65 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 169.89 +1.87 65 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 177.90 +1.89 65 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 186.24 +2.20 66 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 194.75 +2.37 66 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 203.28 +2.38 66 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 211.82 +2.38 67 0 0 0
TOTAL PUT 533 32,642 +56
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 45.240
25SEP26 35.00 C 0.00 0.00 0.00 10.24 -1.52 0 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 9.74 -1.52 0 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 9.24 -1.52 0 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 8.74 -1.52 0 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 8.24 -1.52 0 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 7.74 -1.52 0 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 7.24 -1.52 0 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 6.74 -1.52 0 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 6.24 -1.52 0 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 5.74 -1.52 0 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 5.24 -1.52 0 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 4.74 -1.52 0 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 4.24 -1.52 0 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 3.74 -1.52 0 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 3.24 -1.52 0 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 2.74 -1.52 0 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 2.24 -1.52 0 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 1.74 -1.53 0 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 1.24 -1.53 0 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 0.74 -1.54 0 0 0 -30
25SEP26 45.00 C 0.55 0.55 0.16 0.24 -1.57 0 850 0 -396
25SEP26 45.50 C 0.20 0.20 0.07 0.00 -1.37 0 76 209 -46
25SEP26 46.00 C 0.11 0.11 0.04 0.00 -0.98 0 139 2,009 -130
25SEP26 46.50 C 0.05 0.05 0.05 0.00 -0.65 0 150 580 0
25SEP26 47.00 C 0.04 0.04 0.04 0.00 -0.41 0 100 806 -27
25SEP26 47.50 C 0.00 0.00 0.00 0.00 -0.24 0 0 80 0
25SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 388 0
25SEP26 48.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 63 0
25SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 51 0
25SEP26 49.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 87 0
25SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
25SEP26 51.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
25SEP26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
25SEP26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
25SEP26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
25SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.25 -1.52 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.25 -1.53 0 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 7.25 -1.53 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.25 -1.53 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.25 -1.53 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.26 -1.57 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.28 -1.65 39 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 2.35 -1.47 39 0 67 0
29SEP26 44.00 C 0.00 0.00 0.00 1.54 -1.36 40 0 238 0
29SEP26 45.00 C 0.00 0.00 0.00 0.88 -1.19 39 0 530 0
29SEP26 46.00 C 0.50 0.50 0.43 0.43 -0.91 39 38 532 +8
29SEP26 47.00 C 0.25 0.25 0.16 0.18 -0.66 39 296 1,008 +125
29SEP26 48.00 C 0.09 0.09 0.06 0.07 -0.38 39 109 1,750 +9
29SEP26 49.00 C 0.00 0.00 0.00 0.03 -0.20 42 0 2,127 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.10 42 0 1,754 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 853 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,071 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 91 0 3,718 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,733 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 119 0 1,112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 131 0 2,483 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 143 0 809 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 154 0 1,101 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 165 0 1,649 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 176 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 186 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 195 0 744 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 205 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 213 0 144 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 222 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 230 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 238 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 246 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 254 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 261 0 818 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 268 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 275 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 282 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 288 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 295 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 301 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 307 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 313 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 318 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 324 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 330 0 140 0
02OCT26 35.00 C 0.00 0.00 0.00 10.26 -1.52 0 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 9.76 -1.52 0 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 9.26 -1.52 0 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 8.76 -1.52 0 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 8.26 -1.52 0 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 7.76 -1.53 0 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 7.26 -1.53 0 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 6.77 -1.57 48 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 6.27 -1.69 45 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 5.78 -1.71 46 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 5.29 -1.51 45 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 4.81 -1.49 46 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 4.33 -1.50 45 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 3.87 -1.46 45 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 3.42 -1.51 45 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 2.99 -1.40 45 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 2.59 -1.35 45 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 2.21 -1.29 45 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 1.88 -1.21 46 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 1.56 -1.13 45 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 1.27 -1.05 45 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 1.02 -0.97 45 0 15 0
02OCT26 46.00 C 0.00 0.00 0.00 0.81 -0.87 45 0 31 0
02OCT26 46.50 C 0.00 0.00 0.00 0.63 -0.77 45 0 120 0
02OCT26 47.00 C 0.46 0.46 0.46 0.49 -0.67 45 15 82 +15
02OCT26 47.50 C 0.36 0.36 0.35 0.38 -0.56 45 30 68 -18
02OCT26 48.00 C 0.27 0.27 0.27 0.29 -0.46 46 15 58 0
02OCT26 48.50 C 0.20 0.20 0.20 0.21 -0.40 45 15 72 0
02OCT26 49.00 C 0.00 0.00 0.00 0.15 -0.33 45 0 65 0
02OCT26 49.50 C 0.00 0.00 0.00 0.11 -0.26 46 0 58 0
02OCT26 50.00 C 0.00 0.00 0.00 0.08 -0.20 46 0 454 0
02OCT26 51.00 C 0.00 0.00 0.00 0.04 -0.12 46 0 15 0
02OCT26 52.00 C 0.00 0.00 0.00 0.02 -0.07 47 0 30 0
02OCT26 53.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 75 0
02OCT26 54.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
02OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.55 -1.60 52 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.66 -1.43 52 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.63 -1.50 45 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.77 -1.38 45 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.95 -1.33 45 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 5.18 -1.27 45 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.47 -1.19 45 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.82 -1.11 45 0 30 0
29OCT26 44.00 C 3.09 3.21 3.09 3.26 -1.00 46 73 238 +43
29OCT26 45.00 C 2.74 2.74 2.58 2.72 -0.93 46 644 993 +532
29OCT26 46.00 C 2.30 2.30 2.14 2.25 -0.84 46 92 934 +19
29OCT26 47.00 C 1.88 1.89 1.86 1.84 -0.75 45 47 1,124 +46
29OCT26 48.00 C 0.00 0.00 0.00 1.50 -0.65 46 0 805 0
29OCT26 49.00 C 0.00 0.00 0.00 1.21 -0.57 46 0 454 0
29OCT26 50.00 C 0.97 0.97 0.97 0.98 -0.50 46 13 622 +13
29OCT26 52.50 C 0.58 0.58 0.56 0.54 -0.33 46 19 765 -10
29OCT26 55.00 C 0.38 0.38 0.31 0.28 -0.20 46 85 4,877 +85
29OCT26 57.50 C 0.19 0.20 0.19 0.14 -0.11 46 70 1,478 +70
29OCT26 60.00 C 0.00 0.00 0.00 0.07 -0.06 46 0 557 0
29OCT26 62.50 C 0.10 0.10 0.10 0.03 -0.04 46 40 328 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 192 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 357 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 41 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 23 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 10.02 -1.55 51 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.18 -1.38 50 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.34 -1.48 49 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.58 -1.49 49 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.86 -1.45 49 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.19 -1.23 49 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.56 -1.09 49 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 4.98 -1.02 49 0 0 0
27NOV26 44.00 C 4.32 4.32 4.32 4.44 -0.95 49 1 150 +1
27NOV26 45.00 C 0.00 0.00 0.00 3.93 -0.91 49 0 224 0
27NOV26 46.00 C 3.47 3.47 3.47 3.47 -0.84 49 10 255 0
27NOV26 47.00 C 2.98 2.98 2.98 3.05 -0.78 49 15 147 0
27NOV26 48.00 C 2.60 2.60 2.60 2.67 -0.72 49 15 307 -15
27NOV26 49.00 C 2.29 2.29 2.29 2.34 -0.65 49 15 816 -15
27NOV26 50.00 C 2.08 2.08 1.99 2.04 -0.59 49 23 894 -10
27NOV26 52.50 C 0.00 0.00 0.00 1.45 -0.46 49 0 852 0
27NOV26 55.00 C 0.98 0.98 0.98 1.01 -0.33 50 75 789 0
27NOV26 57.50 C 0.00 0.00 0.00 0.68 -0.27 49 0 849 0
27NOV26 60.00 C 0.51 0.51 0.51 0.45 -0.19 49 50 1,507 0
27NOV26 62.50 C 0.00 0.00 0.00 0.30 -0.13 50 0 1,139 0
27NOV26 65.00 C 0.00 0.00 0.00 0.19 -0.10 49 0 1,083 0
27NOV26 67.50 C 0.00 0.00 0.00 0.12 -0.07 49 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.08 -0.04 49 0 166 0
27NOV26 72.50 C 0.00 0.00 0.00 0.05 -0.03 49 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.02 -0.02 50 0 186 0
30DEC26 36.00 C 0.00 0.00 0.00 10.54 -1.57 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.76 -1.54 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.08 -1.28 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.24 -1.49 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.57 -1.43 48 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.94 -1.19 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.35 -1.11 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.82 -1.13 49 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 5.28 -1.14 48 0 90 0
30DEC26 45.00 C 4.90 4.90 4.78 4.79 -0.91 48 69 359 +59
30DEC26 46.00 C 4.33 4.33 4.33 4.33 -0.86 48 73 541 +73
30DEC26 47.00 C 3.79 3.79 3.79 3.92 -0.80 48 15 445 +15
30DEC26 48.00 C 0.00 0.00 0.00 3.53 -0.76 48 0 371 0
30DEC26 49.00 C 0.00 0.00 0.00 3.18 -0.70 48 0 223 0
30DEC26 50.00 C 0.00 0.00 0.00 2.86 -0.65 48 0 416 0
30DEC26 52.50 C 0.00 0.00 0.00 2.19 -0.53 49 0 863 0
30DEC26 55.00 C 1.61 1.61 1.61 1.68 -0.42 49 15 1,106 +15
30DEC26 57.50 C 0.00 0.00 0.00 1.25 -0.36 49 0 435 0
30DEC26 60.00 C 0.00 0.00 0.00 0.92 -0.29 49 0 666 0
30DEC26 62.50 C 0.00 0.00 0.00 0.67 -0.23 49 0 947 0
30DEC26 65.00 C 0.00 0.00 0.00 0.49 -0.18 49 0 880 0
30DEC26 67.50 C 0.00 0.00 0.00 0.36 -0.13 49 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 0.26 -0.10 49 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.18 -0.08 48 0 914 0
30DEC26 75.00 C 0.00 0.00 0.00 0.13 -0.06 49 0 918 0
30DEC26 77.50 C 0.00 0.00 0.00 0.10 -0.04 49 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 -0.03 49 0 1,495 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 -0.02 49 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 207 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 144 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 47 0
30MAR27 36.00 C 0.00 0.00 0.00 12.01 -1.32 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.32 -1.18 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.62 -1.37 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.99 -1.16 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.38 -1.20 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.81 -1.06 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.26 -1.03 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.75 -1.21 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.27 -0.99 49 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 6.81 -0.94 49 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 6.37 -0.91 49 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 5.96 -0.87 49 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 5.57 -0.83 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.20 -0.80 49 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 4.86 -0.76 49 0 48 0
30MAR27 52.50 C 4.10 4.10 4.10 4.09 -0.68 49 15 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 3.44 -0.60 49 0 90 0
30MAR27 57.50 C 0.00 0.00 0.00 2.90 -0.52 50 0 125 0
30MAR27 60.00 C 0.00 0.00 0.00 2.44 -0.46 50 0 335 0
30MAR27 62.50 C 0.00 0.00 0.00 2.03 -0.42 50 0 287 0
30MAR27 65.00 C 0.00 0.00 0.00 1.69 -0.36 50 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 1.40 -0.31 50 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 1.16 -0.27 50 0 228 0
30MAR27 72.50 C 0.00 0.00 0.00 0.93 -0.26 49 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 0.77 -0.19 49 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.64 -0.19 49 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 0.54 -0.15 49 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.45 -0.12 49 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.37 -0.11 49 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.31 -0.09 49 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.25 -0.08 49 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.21 -0.07 49 0 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.17 -0.06 49 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.15 -0.04 50 0 181 0
30MAR27 100.00 C 0.00 0.00 0.00 0.12 -0.04 49 0 310 0
29JUN27 36.00 C 0.00 0.00 0.00 13.25 -1.38 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.61 -1.40 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.99 -1.19 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.40 -1.13 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.84 -1.32 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.31 -1.10 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.80 -0.89 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.30 -1.14 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.82 -1.12 50 0 105 0
29JUN27 45.00 C 0.00 0.00 0.00 8.39 -0.88 50 0 120 0
29JUN27 46.00 C 8.10 8.10 7.76 7.96 -0.86 50 49 198 +15
29JUN27 47.00 C 0.00 0.00 0.00 7.57 -0.82 50 0 107 0
29JUN27 48.00 C 0.00 0.00 0.00 7.17 -0.87 50 0 150 0
29JUN27 49.00 C 0.00 0.00 0.00 6.81 -0.83 50 0 75 0
29JUN27 50.00 C 0.00 0.00 0.00 6.49 -0.79 50 0 190 0
29JUN27 52.50 C 0.00 0.00 0.00 5.70 -0.76 50 0 86 0
29JUN27 55.00 C 0.00 0.00 0.00 5.01 -0.69 50 0 82 0
29JUN27 57.50 C 0.00 0.00 0.00 4.40 -0.63 50 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 3.84 -0.57 50 0 58 0
29JUN27 62.50 C 3.44 3.44 3.44 3.35 -0.52 50 54 116 +54
29JUN27 65.00 C 0.00 0.00 0.00 2.92 -0.47 50 0 214 0
29JUN27 67.50 C 0.00 0.00 0.00 2.55 -0.42 50 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 2.16 -0.44 49 0 85 0
29JUN27 72.50 C 0.00 0.00 0.00 1.88 -0.40 49 0 46 0
29JUN27 75.00 C 0.00 0.00 0.00 1.64 -0.36 49 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 1.43 -0.32 49 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 1.25 -0.28 49 0 11 0
29JUN27 82.50 C 1.34 1.34 1.34 1.09 -0.26 49 1 541 -1
29JUN27 85.00 C 0.00 0.00 0.00 0.98 -0.20 50 0 118 0
29SEP27 36.00 C 0.00 0.00 0.00 14.10 -1.24 49 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 13.52 -1.22 49 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.96 -1.20 49 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 12.43 -1.17 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.91 -1.15 49 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.41 -1.13 49 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.94 -1.10 49 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.48 -1.07 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.23 -0.86 50 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.77 -0.87 50 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.32 -1.15 50 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.93 -1.00 50 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 8.56 -1.04 50 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.20 -0.93 50 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.96 -0.76 51 0 30 0
29SEP27 52.50 C 0.00 0.00 0.00 7.14 -0.84 50 0 15 0
29SEP27 55.00 C 0.00 0.00 0.00 6.39 -0.82 50 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 5.73 -0.76 50 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 5.13 -0.71 50 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 4.60 -0.66 50 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 4.12 -0.61 50 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 3.69 -0.57 50 0 5 0
29SEP27 70.00 C 0.00 0.00 0.00 3.31 -0.53 50 0 30 0
29SEP27 72.50 C 0.00 0.00 0.00 2.97 -0.49 50 0 0 0
TOTAL CALL 3,411 87,364 +499
25SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
25SEP26 39.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
25SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
25SEP26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
25SEP26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
25SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
25SEP26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 242 0
25SEP26 44.00 P 0.03 0.03 0.03 0.00 -0.01 0 30 468 0
25SEP26 44.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 281 0
25SEP26 45.00 P 0.19 0.26 0.09 0.00 -0.05 0 463 945 +297
25SEP26 45.50 P 0.44 0.44 0.22 0.26 +0.14 0 375 0 -370
25SEP26 46.00 P 0.00 0.00 0.00 0.76 +0.54 0 0 0 -376
25SEP26 46.50 P 1.30 1.38 1.30 1.26 +0.87 0 140 0 -347
25SEP26 47.00 P 0.00 0.00 0.00 1.76 +1.11 0 0 0 -32
25SEP26 47.50 P 0.00 0.00 0.00 2.26 +1.28 0 0 0 -20
25SEP26 48.00 P 0.00 0.00 0.00 2.76 +1.38 0 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 3.26 +1.46 0 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 3.76 +1.50 0 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 4.26 +1.51 0 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 4.76 +1.52 0 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 5.76 +1.52 0 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 6.76 +1.52 0 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 7.76 +1.52 0 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 8.76 +1.52 0 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 9.76 +1.52 0 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 10.76 +1.52 0 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 11.76 +1.52 0 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 12.76 +1.52 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 13.76 +1.52 0 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 14.76 +1.52 0 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 15.76 +1.52 0 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 16.76 +1.52 0 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 17.76 +1.52 0 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 18.76 +1.52 0 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 19.76 +1.52 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 81 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 543 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 397 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 627 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 823 0
29SEP26 43.00 P 0.15 0.17 0.15 0.10 +0.05 40 141 890 -3
29SEP26 44.00 P 0.33 0.40 0.26 0.27 +0.15 39 273 541 +175
29SEP26 45.00 P 0.60 0.68 0.59 0.63 +0.33 39 54 587 +8
29SEP26 46.00 P 0.00 0.00 0.00 1.20 +0.63 40 0 511 0
29SEP26 47.00 P 0.00 0.00 0.00 1.94 +0.90 39 0 547 0
29SEP26 48.00 P 0.00 0.00 0.00 2.82 +1.14 40 0 1,545 0
29SEP26 49.00 P 0.00 0.00 0.00 3.77 +1.24 38 0 3,098 0
29SEP26 50.00 P 0.00 0.00 0.00 4.76 +1.43 0 0 1,540 0
29SEP26 52.50 P 0.00 0.00 0.00 7.26 +1.52 0 0 1,265 0
29SEP26 55.00 P 0.00 0.00 0.00 9.76 +1.52 0 0 571 -46
29SEP26 57.50 P 0.00 0.00 0.00 12.26 +1.52 0 0 393 0
29SEP26 60.00 P 0.00 0.00 0.00 14.76 +1.52 0 0 30 -20
29SEP26 62.50 P 0.00 0.00 0.00 17.26 +1.52 0 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 19.76 +1.52 0 0 310 0
29SEP26 67.50 P 0.00 0.00 0.00 22.26 +1.52 0 0 107 0
29SEP26 70.00 P 0.00 0.00 0.00 24.76 +1.52 0 0 147 0
29SEP26 72.50 P 0.00 0.00 0.00 27.26 +1.52 0 0 42 0
29SEP26 75.00 P 0.00 0.00 0.00 29.76 +1.52 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.26 +1.52 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.76 +1.52 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 37.26 +1.52 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.76 +1.52 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.26 +1.52 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.76 +1.52 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.26 +1.52 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 49.76 +1.52 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 52.26 +1.52 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 54.76 +1.52 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 57.26 +1.52 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 59.76 +1.52 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 62.26 +1.52 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 64.76 +1.52 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 67.26 +1.52 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.76 +1.52 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 72.26 +1.52 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.76 +1.52 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 77.26 +1.52 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 79.76 +1.52 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 82.26 +1.52 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 0.05 +0.03 47 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 0.07 +0.04 45 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 0.11 +0.06 46 0 204 0
02OCT26 42.00 P 0.00 0.00 0.00 0.16 +0.09 45 0 25 0
02OCT26 42.50 P 0.28 0.28 0.28 0.23 +0.12 45 79 362 +79
02OCT26 43.00 P 0.40 0.45 0.40 0.33 +0.18 45 106 226 +6
02OCT26 43.50 P 0.49 0.49 0.49 0.46 +0.24 46 20 103 +20
02OCT26 44.00 P 0.59 0.59 0.59 0.62 +0.31 46 2 32 -2
02OCT26 44.50 P 0.00 0.00 0.00 0.81 +0.39 46 0 0 0
02OCT26 45.00 P 1.13 1.16 1.13 1.02 +0.47 45 20 22 +20
02OCT26 45.50 P 0.00 0.00 0.00 1.27 +0.56 45 0 128 0
02OCT26 46.00 P 0.00 0.00 0.00 1.56 +0.67 45 0 40 0
02OCT26 46.50 P 1.85 1.94 1.85 1.88 +0.77 45 140 642 0
02OCT26 47.00 P 0.00 0.00 0.00 2.23 +0.87 45 0 15 0
02OCT26 47.50 P 0.00 0.00 0.00 2.61 +0.96 45 0 115 0
02OCT26 48.00 P 0.00 0.00 0.00 3.02 +1.05 45 0 115 0
02OCT26 48.50 P 0.00 0.00 0.00 3.44 +1.09 45 0 50 0
02OCT26 49.00 P 0.00 0.00 0.00 3.89 +1.21 45 0 50 0
02OCT26 49.50 P 0.00 0.00 0.00 4.34 +1.26 44 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 4.81 +1.32 44 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 5.78 +1.41 45 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 6.76 +1.46 0 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 7.76 +1.50 0 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 8.76 +1.51 0 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 9.76 +1.52 0 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 10.76 +1.52 0 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 11.76 +1.52 0 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 12.76 +1.52 0 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 13.76 +1.52 0 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 14.76 +1.52 0 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 15.76 +1.52 0 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 16.76 +1.52 0 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 17.76 +1.52 0 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 18.76 +1.52 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 19.76 +1.52 0 0 0 0
29OCT26 36.00 P 0.23 0.23 0.21 0.12 +0.05 46 30 30 +30
29OCT26 37.00 P 0.00 0.00 0.00 0.19 +0.07 46 0 291 0
29OCT26 38.00 P 0.00 0.00 0.00 0.29 +0.10 46 0 110 0
29OCT26 39.00 P 0.57 0.57 0.52 0.43 +0.15 46 30 385 -15
29OCT26 40.00 P 0.75 0.75 0.69 0.62 +0.20 46 60 390 +60
29OCT26 41.00 P 0.92 0.92 0.88 0.86 +0.27 46 66 637 -51
29OCT26 42.00 P 1.16 1.16 1.16 1.15 +0.34 46 15 416 0
29OCT26 43.00 P 1.63 1.63 1.50 1.50 +0.42 46 60 638 +60
29OCT26 44.00 P 1.90 2.07 1.90 1.92 +0.51 46 241 609 +241
29OCT26 45.00 P 2.36 2.52 2.33 2.33 +0.55 45 75 391 +20
29OCT26 46.00 P 0.00 0.00 0.00 2.91 +0.70 46 0 2,328 0
29OCT26 47.00 P 3.46 3.61 3.46 3.50 +0.79 46 68 712 0
29OCT26 48.00 P 0.00 0.00 0.00 4.13 +0.85 45 0 3,382 0
29OCT26 49.00 P 0.00 0.00 0.00 4.84 +0.91 45 0 548 0
29OCT26 50.00 P 0.00 0.00 0.00 5.61 +1.04 45 0 277 0
29OCT26 52.50 P 0.00 0.00 0.00 7.68 +1.41 46 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 9.97 +1.34 47 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 12.29 +1.45 43 0 240 0
29OCT26 60.00 P 0.00 0.00 0.00 14.77 +1.48 46 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 17.26 +1.52 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.76 +1.52 0 0 0 -5
29OCT26 67.50 P 0.00 0.00 0.00 22.26 +1.52 0 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 24.76 +1.52 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 27.26 +1.52 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 29.76 +1.52 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 32.26 +1.52 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.55 +0.15 50 0 30 0
27NOV26 37.00 P 0.00 0.00 0.00 0.72 +0.19 50 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 0.93 +0.24 50 0 55 0
27NOV26 39.00 P 1.25 1.25 1.25 1.18 +0.28 50 2 62 +2
27NOV26 40.00 P 1.51 1.51 1.51 1.46 +0.33 50 60 298 0
27NOV26 41.00 P 0.00 0.00 0.00 1.80 +0.39 50 0 337 0
27NOV26 42.00 P 0.00 0.00 0.00 2.15 +0.42 50 0 692 0
27NOV26 43.00 P 2.55 2.55 2.55 2.55 +0.48 49 2 1,007 0
27NOV26 44.00 P 0.00 0.00 0.00 2.99 +0.55 49 0 732 0
27NOV26 45.00 P 0.00 0.00 0.00 3.48 +0.61 49 0 688 0
27NOV26 46.00 P 0.00 0.00 0.00 4.02 +0.68 49 0 344 0
27NOV26 47.00 P 4.55 4.55 4.55 4.59 +0.74 49 80 587 +12
27NOV26 48.00 P 0.00 0.00 0.00 5.24 +0.83 49 0 1,700 0
27NOV26 49.00 P 0.00 0.00 0.00 5.88 +0.87 49 0 690 0
27NOV26 50.00 P 0.00 0.00 0.00 6.59 +0.93 49 0 278 0
27NOV26 52.50 P 0.00 0.00 0.00 8.48 +1.10 49 0 332 0
27NOV26 55.00 P 0.00 0.00 0.00 10.66 +1.47 51 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 12.86 +1.37 52 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 15.13 +1.46 53 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.34 +1.46 47 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.77 +1.43 46 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.27 +1.49 50 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.76 +1.49 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 27.26 +1.52 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 29.76 +1.52 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 32.26 +1.52 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.96 +0.22 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.18 +0.23 49 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.46 +0.29 49 0 770 0
30DEC26 39.00 P 1.84 1.84 1.84 1.74 +0.31 49 1 1,571 0
30DEC26 40.00 P 2.04 2.06 2.04 2.10 +0.39 49 5 529 +3
30DEC26 41.00 P 0.00 0.00 0.00 2.45 +0.41 49 0 386 0
30DEC26 42.00 P 0.00 0.00 0.00 2.84 +0.46 49 0 434 0
30DEC26 43.00 P 0.00 0.00 0.00 3.26 +0.51 49 0 1,035 0
30DEC26 44.00 P 3.73 3.73 3.73 3.73 +0.57 49 15 355 0
30DEC26 45.00 P 4.09 4.16 4.09 4.23 +0.62 49 5 673 +3
30DEC26 46.00 P 0.00 0.00 0.00 4.77 +0.67 48 0 334 0
30DEC26 47.00 P 0.00 0.00 0.00 5.35 +0.73 48 0 460 0
30DEC26 48.00 P 0.00 0.00 0.00 5.96 +0.78 48 0 421 0
30DEC26 49.00 P 0.00 0.00 0.00 6.62 +0.84 48 0 416 0
30DEC26 50.00 P 0.00 0.00 0.00 7.31 +0.91 49 0 1,489 0
30DEC26 52.50 P 0.00 0.00 0.00 9.14 +1.24 49 0 1,399 0
30DEC26 55.00 P 0.00 0.00 0.00 11.20 +1.43 50 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 13.30 +1.50 51 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 15.49 +1.54 51 0 293 0
30DEC26 62.50 P 0.00 0.00 0.00 17.75 +1.53 51 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 20.08 +1.67 52 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 22.35 +1.57 48 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 24.77 +1.44 46 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 27.28 +1.51 50 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 29.76 +1.52 0 0 603 0
30DEC26 77.50 P 0.00 0.00 0.00 32.26 +1.52 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.76 +1.52 0 0 4 0
30DEC26 82.50 P 0.00 0.00 0.00 37.26 +1.52 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.76 +1.52 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.26 +1.52 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.76 +1.52 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.26 +1.52 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.76 +1.52 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 52.26 +1.52 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.76 +1.52 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.13 +0.27 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.46 +0.31 50 0 225 0
30MAR27 38.00 P 0.00 0.00 0.00 2.81 +0.35 50 0 255 0
30MAR27 39.00 P 0.00 0.00 0.00 3.16 +0.35 50 0 75 0
30MAR27 40.00 P 0.00 0.00 0.00 3.55 +0.40 50 0 60 0
30MAR27 41.00 P 0.00 0.00 0.00 3.96 +0.44 49 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 4.40 +0.48 49 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 4.86 +0.51 49 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 5.36 +0.55 49 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.89 +0.60 49 0 265 0
30MAR27 46.00 P 0.00 0.00 0.00 6.44 +0.64 49 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 7.01 +0.67 49 0 657 0
30MAR27 48.00 P 0.00 0.00 0.00 7.62 +0.71 49 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 8.25 +0.76 49 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 8.99 +0.89 50 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 10.65 +0.84 49 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 12.60 +1.28 50 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 14.55 +1.32 50 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 16.58 +1.41 50 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 18.70 +1.37 51 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 20.88 +1.40 51 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 23.06 +1.38 50 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 25.33 +1.41 50 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 27.65 +1.50 50 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 29.99 +1.62 50 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 32.38 +1.44 49 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 34.81 +1.44 49 0 259 0
30MAR27 82.50 P 0.00 0.00 0.00 37.29 +1.39 50 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 39.78 +1.52 51 0 5 0
30MAR27 87.50 P 0.00 0.00 0.00 42.26 +1.52 0 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 44.76 +1.52 0 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 47.26 +1.52 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 49.76 +1.52 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 52.26 +1.52 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 54.76 +1.52 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 3.08 +0.32 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.42 +0.29 50 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 3.79 +0.33 50 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 4.19 +0.36 49 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.61 +0.40 49 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 5.06 +0.44 49 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.53 +0.47 49 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 6.01 +0.49 49 0 32 0
29JUN27 44.00 P 0.00 0.00 0.00 6.53 +0.53 49 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 7.07 +0.56 49 0 46 0
29JUN27 46.00 P 0.00 0.00 0.00 7.63 +0.60 49 0 40 0
29JUN27 47.00 P 0.00 0.00 0.00 8.21 +0.63 49 0 80 0
29JUN27 48.00 P 0.00 0.00 0.00 8.82 +0.66 49 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 9.45 +0.72 49 0 15 0
29JUN27 50.00 P 10.15 10.15 10.15 10.13 +0.78 49 48 79 +47
29JUN27 52.50 P 0.00 0.00 0.00 11.87 +0.87 49 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 13.62 +0.89 49 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 15.53 +0.93 49 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 17.50 +1.18 50 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 19.54 +1.20 50 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 21.71 +1.35 50 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 23.79 +1.31 50 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 25.97 +1.34 50 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 28.21 +1.48 50 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 30.43 +1.37 49 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 32.75 +1.32 49 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 35.11 +1.50 49 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 37.49 +1.38 49 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 39.90 +1.41 49 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 3.86 +0.30 50 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 4.28 +0.30 50 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.67 +0.32 49 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 5.07 +0.33 49 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.55 +0.39 49 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 6.00 +0.41 49 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.48 +0.43 49 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.00 +0.47 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.52 +0.49 49 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 8.07 +0.53 49 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 8.64 +0.56 49 0 30 0
29SEP27 47.00 P 0.00 0.00 0.00 9.22 +0.58 49 0 16 0
29SEP27 48.00 P 0.00 0.00 0.00 9.76 +0.55 48 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 10.39 +0.68 48 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 11.04 +0.71 49 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 12.74 +0.79 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.52 +0.84 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.37 +0.88 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.30 +0.95 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.32 +1.15 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.36 +1.23 49 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 24.42 +1.00 49 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 26.58 +1.10 49 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 28.75 +1.11 49 0 0 0
TOTAL PUT 2,706 72,505 -204
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 37.160
29SEP26 6.50 C 0.00 0.00 0.00 30.66 +1.14 0 0 340 0
29SEP26 6.75 C 0.00 0.00 0.00 30.41 +1.11 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 30.16 +1.10 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 29.91 +1.12 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 29.66 +1.13 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 29.41 +1.14 0 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 29.16 +1.14 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 28.91 +1.14 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 28.66 +1.14 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 28.41 +1.09 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 28.16 +1.14 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 27.91 +1.05 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 27.66 +1.05 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 27.41 +0.97 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 27.16 +1.14 0 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 26.66 +0.99 0 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 26.16 +1.14 0 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 25.66 +1.14 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 25.16 +1.03 0 0 19 -1
29SEP26 12.50 C 0.00 0.00 0.00 24.66 +1.13 0 0 12 0
29SEP26 13.00 C 0.00 0.00 0.00 24.16 +1.13 0 0 60 0
29SEP26 13.50 C 0.00 0.00 0.00 23.66 +1.13 0 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 23.16 +1.06 0 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 22.66 +1.13 0 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 22.16 +1.03 0 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 21.67 +1.14 294 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 21.17 +1.14 283 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 20.67 +1.11 272 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.17 +1.07 262 0 248 0
29SEP26 17.50 C 0.00 0.00 0.00 19.67 +0.94 252 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 19.17 +1.13 242 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 18.67 +1.01 232 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 18.17 +1.04 223 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 17.67 +1.13 214 0 129 0
29SEP26 20.00 C 0.00 0.00 0.00 17.17 +1.14 205 0 458 0
29SEP26 21.00 C 0.00 0.00 0.00 16.17 +1.14 188 0 386 0
29SEP26 22.00 C 0.00 0.00 0.00 15.47 +1.12 337 0 962 0
29SEP26 23.00 C 14.00 14.00 14.00 14.18 +1.05 185 10 1,174 -10
29SEP26 24.00 C 0.00 0.00 0.00 13.19 +1.06 183 0 747 0
29SEP26 25.00 C 0.00 0.00 0.00 12.18 +1.05 155 0 1,309 0
29SEP26 26.00 C 0.00 0.00 0.00 11.17 +1.14 113 0 2,652 0
29SEP26 27.00 C 0.00 0.00 0.00 10.17 +1.03 100 0 893 0
29SEP26 28.00 C 8.15 8.76 8.14 9.17 +1.10 86 50 1,970 0
29SEP26 29.00 C 0.00 0.00 0.00 8.17 +1.14 73 0 732 0
29SEP26 30.00 C 6.50 6.90 6.50 7.17 +0.99 56 3 5,482 0
29SEP26 31.00 C 5.60 5.60 5.60 6.24 +1.13 103 5 2,171 -5
29SEP26 32.00 C 4.80 5.00 4.80 5.17 +0.99 0 4 394 -4
29SEP26 33.00 C 3.10 4.00 3.10 4.18 +1.03 51 6 249 -1
29SEP26 34.00 C 2.50 3.12 2.50 3.20 +0.90 48 4 1,148 -4
29SEP26 35.00 C 1.25 2.20 1.25 2.21 +0.64 37 46 1,094 -14
29SEP26 36.00 C 0.68 1.39 0.66 1.43 +0.46 45 38 1,310 +15
29SEP26 37.00 C 0.38 0.84 0.38 0.83 +0.28 47 196 831 -32
29SEP26 38.00 C 0.30 0.47 0.20 0.44 +0.16 50 117 726 +25
29SEP26 39.00 C 0.14 0.26 0.14 0.19 +0.06 49 26 390 +3
29SEP26 40.00 C 0.13 0.14 0.11 0.07 +0.01 49 45 416 +23
29SEP26 41.00 C 0.05 0.08 0.05 0.03 0.00 51 47 136 +8
29SEP26 42.00 C 0.04 0.04 0.04 0.01 0.00 52 4 241 +4
29SEP26 43.00 C 0.03 0.03 0.03 0.01 0.00 61 2 159 -1
29SEP26 44.00 C 0.01 0.02 0.01 0.01 0.00 69 6 720 -6
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 84 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 21.70 +1.14 0 0 260 0
29OCT26 16.00 C 0.00 0.00 0.00 21.20 +1.05 0 0 55 0
29OCT26 16.50 C 0.00 0.00 0.00 20.71 +1.12 91 0 100 0
29OCT26 17.00 C 0.00 0.00 0.00 20.21 +0.94 84 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 19.71 +0.98 75 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 19.21 +1.07 0 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 18.71 +1.04 0 0 21 0
29OCT26 19.00 C 0.00 0.00 0.00 18.21 +1.08 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 17.71 +1.08 0 0 23 0
29OCT26 20.00 C 0.00 0.00 0.00 17.22 +1.08 71 0 68 0
29OCT26 21.00 C 0.00 0.00 0.00 16.22 +1.03 59 0 92 0
29OCT26 22.00 C 0.00 0.00 0.00 15.47 +1.12 111 0 210 0
29OCT26 23.00 C 0.00 0.00 0.00 14.23 +1.03 58 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 13.24 +1.01 58 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 12.25 +0.99 57 0 475 0
29OCT26 26.00 C 0.00 0.00 0.00 11.28 +0.98 58 0 230 0
29OCT26 27.00 C 0.00 0.00 0.00 10.32 +1.00 59 0 804 0
29OCT26 28.00 C 0.00 0.00 0.00 9.37 +0.96 58 0 680 0
29OCT26 29.00 C 0.00 0.00 0.00 8.46 +0.93 58 0 193 0
29OCT26 30.00 C 6.39 7.86 6.22 7.57 +0.96 58 19 547 +16
29OCT26 31.00 C 6.16 6.16 6.16 6.67 +0.87 56 6 906 +1
29OCT26 32.00 C 5.54 5.77 5.54 6.00 +0.96 61 2 999 0
29OCT26 33.00 C 0.00 0.00 0.00 5.09 +0.73 56 0 1,093 0
29OCT26 34.00 C 3.75 4.36 3.75 4.39 +0.65 56 26 510 +21
29OCT26 35.00 C 3.70 3.70 3.70 3.74 +0.56 55 4 419 0
29OCT26 36.00 C 2.47 3.10 2.47 3.22 +0.46 57 87 490 +69
29OCT26 37.00 C 2.30 2.70 2.30 2.71 +0.41 57 25 495 +8
29OCT26 38.00 C 2.20 2.32 2.07 2.33 +0.38 58 27 205 +16
29OCT26 39.00 C 1.65 1.95 1.65 1.97 +0.37 59 18 301 -3
29OCT26 40.00 C 1.30 1.68 1.25 1.64 +0.33 59 94 318 +46
29OCT26 41.00 C 1.29 1.43 1.28 1.35 +0.28 59 124 416 +91
29OCT26 42.00 C 1.15 1.22 1.11 1.09 +0.23 59 16 238 +7
29OCT26 43.00 C 0.77 1.05 0.77 0.88 +0.19 59 17 1,290 +12
29OCT26 44.00 C 0.68 0.88 0.68 0.71 +0.16 59 16 1,736 +11
29OCT26 45.00 C 0.69 0.69 0.68 0.56 +0.12 59 3 24 +1
29OCT26 46.00 C 0.61 0.62 0.59 0.45 +0.10 59 7 8 +5
29OCT26 47.00 C 0.42 0.59 0.42 0.35 +0.08 59 29 191 +9
27NOV26 16.50 C 0.00 0.00 0.00 20.75 +1.07 68 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 20.25 +0.98 60 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 19.76 +0.98 68 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 19.26 +0.99 64 0 175 0
27NOV26 18.50 C 0.00 0.00 0.00 18.77 +1.10 67 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 18.27 +1.10 63 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 17.78 +1.15 64 0 28 0
27NOV26 20.00 C 0.00 0.00 0.00 17.29 +1.09 65 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 16.31 +1.12 64 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 15.47 +1.12 77 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 14.40 +1.20 65 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 13.46 +1.15 65 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 12.25 +0.91 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 11.30 +0.66 32 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 10.60 +0.92 57 0 833 0
27NOV26 28.00 C 0.00 0.00 0.00 9.69 +0.98 55 0 266 0
27NOV26 29.00 C 0.00 0.00 0.00 8.87 +0.83 56 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 8.48 +1.22 67 0 381 0
27NOV26 31.00 C 0.00 0.00 0.00 7.42 +0.82 59 0 86 0
27NOV26 32.00 C 0.00 0.00 0.00 6.76 +0.78 60 0 184 0
27NOV26 33.00 C 0.00 0.00 0.00 6.14 +0.65 61 0 403 0
27NOV26 34.00 C 0.00 0.00 0.00 5.56 +0.63 62 0 187 0
27NOV26 35.00 C 0.00 0.00 0.00 5.01 +0.57 62 0 244 0
27NOV26 36.00 C 4.23 4.45 4.23 4.51 +0.53 62 5 261 -4
27NOV26 37.00 C 0.00 0.00 0.00 4.06 +0.48 63 0 917 0
27NOV26 38.00 C 3.55 3.65 3.55 3.64 +0.42 63 3 482 -1
27NOV26 39.00 C 0.00 0.00 0.00 3.29 +0.39 64 0 361 0
27NOV26 40.00 C 2.76 2.76 2.76 2.97 +0.37 65 2 780 0
27NOV26 41.00 C 2.52 2.52 2.52 2.68 +0.38 66 2 94 0
27NOV26 42.00 C 2.23 2.23 2.23 2.41 +0.38 66 2 226 0
27NOV26 43.00 C 0.00 0.00 0.00 2.13 +0.35 66 0 101 0
27NOV26 44.00 C 1.73 1.73 1.73 1.88 +0.31 66 1 533 0
27NOV26 45.00 C 1.80 1.80 1.80 1.66 +0.28 66 2 2 +2
27NOV26 46.00 C 0.00 0.00 0.00 1.46 +0.25 66 0 4 0
27NOV26 47.00 C 1.40 1.46 1.40 1.28 +0.22 66 8 219 +5
30DEC26 6.50 C 0.00 0.00 0.00 30.70 +1.05 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 30.45 +1.14 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 30.20 +1.14 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 29.96 +0.99 114 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 29.71 +1.04 108 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 29.46 +1.12 100 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 29.21 +1.04 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 28.96 +1.14 0 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 28.71 +1.17 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 28.46 +1.06 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 28.22 +1.14 97 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 27.97 +1.11 91 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 27.72 +1.11 81 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 27.47 +1.03 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 27.22 +1.15 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 26.73 +1.06 88 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 26.23 +1.14 76 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 25.73 +1.03 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 25.24 +1.11 80 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 24.74 +1.04 71 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 24.24 +1.05 0 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 23.75 +1.02 72 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 23.25 +1.02 65 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 22.75 +1.04 0 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 22.26 +1.13 66 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 21.76 +1.08 60 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 21.27 +1.06 64 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 20.77 +1.09 60 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 20.28 +1.01 62 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 19.79 +1.01 63 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 19.30 +1.03 63 0 1,933 0
30DEC26 18.50 C 0.00 0.00 0.00 18.81 +1.09 62 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 18.32 +1.15 61 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 17.88 +1.20 68 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 17.87 +1.57 95 0 346 0
30DEC26 21.00 C 0.00 0.00 0.00 16.40 +1.12 62 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 15.47 +1.12 62 0 262 0
30DEC26 23.00 C 0.00 0.00 0.00 14.54 +1.17 62 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 13.47 +0.89 53 0 5,945 0
30DEC26 25.00 C 0.00 0.00 0.00 12.39 +0.81 42 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 11.56 +0.91 49 0 603 0
30DEC26 27.00 C 0.00 0.00 0.00 10.80 +0.74 53 0 2,940 0
30DEC26 28.00 C 0.00 0.00 0.00 10.00 +0.67 54 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 9.26 +0.88 55 0 338 0
30DEC26 30.00 C 0.00 0.00 0.00 8.58 +0.65 56 0 901 0
30DEC26 31.00 C 0.00 0.00 0.00 7.91 +0.81 57 0 162 0
30DEC26 32.00 C 0.00 0.00 0.00 7.29 +0.78 58 0 1,148 0
30DEC26 33.00 C 5.74 5.74 5.74 6.69 +0.67 58 3 293 0
30DEC26 34.00 C 0.00 0.00 0.00 6.16 +0.72 59 0 366 0
30DEC26 35.00 C 5.64 5.64 5.64 5.64 +0.59 59 1 1,514 0
30DEC26 36.00 C 4.82 5.05 4.82 5.18 +0.56 60 5 949 -4
30DEC26 37.00 C 4.59 4.59 4.59 4.75 +0.64 60 538 980 +530
30DEC26 38.00 C 0.00 0.00 0.00 4.35 +0.48 61 0 21 0
30DEC26 39.00 C 0.00 0.00 0.00 3.89 +0.43 60 0 42 0
30DEC26 40.00 C 3.55 3.61 3.55 3.67 +0.61 62 6 80 +4
30DEC26 41.00 C 0.00 0.00 0.00 3.37 +0.45 62 0 54 0
30DEC26 42.00 C 0.00 0.00 0.00 3.07 +0.41 63 0 52 0
30DEC26 43.00 C 0.00 0.00 0.00 2.80 +0.41 63 0 116 0
30DEC26 44.00 C 2.47 2.47 2.46 2.49 +0.34 62 4 605 0
30DEC26 45.00 C 0.00 0.00 0.00 2.27 +0.33 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.06 +0.32 62 0 65 0
30DEC26 47.00 C 1.94 1.94 1.94 1.86 +0.30 62 3 191 +2
30MAR27 6.50 C 0.00 0.00 0.00 30.70 +1.05 74 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 30.45 +1.14 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 30.20 +1.11 0 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 29.96 +0.99 87 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 29.71 +1.04 82 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 29.46 +1.12 78 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 29.21 +1.04 71 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 28.96 +1.14 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 28.71 +1.07 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 28.46 +1.06 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 28.22 +1.10 73 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 27.97 +1.11 69 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 27.72 +1.11 64 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 27.47 +1.03 55 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 27.22 +1.12 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 26.73 +1.06 64 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 26.23 +1.05 54 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 25.74 +1.04 56 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 25.25 +1.12 57 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 24.76 +1.06 56 0 299 0
30MAR27 13.00 C 0.00 0.00 0.00 24.27 +1.05 56 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 23.79 +1.06 59 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 23.30 +1.04 58 0 479 0
30MAR27 14.50 C 0.00 0.00 0.00 22.82 +1.02 59 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 22.33 +1.03 57 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 21.86 +1.03 59 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 21.38 +0.98 58 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 20.77 +0.85 0 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 20.28 +0.86 0 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 19.79 +0.80 0 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 19.30 +0.97 0 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 18.81 +0.78 0 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 18.32 +0.73 0 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 17.88 +0.70 38 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 17.87 +1.13 65 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 16.55 +0.84 47 0 45 0
30MAR27 22.00 C 0.00 0.00 0.00 15.69 +0.67 50 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 14.82 +0.87 50 0 193 0
30MAR27 24.00 C 0.00 0.00 0.00 14.03 +0.86 52 0 190 0
30MAR27 25.00 C 0.00 0.00 0.00 13.24 +0.85 52 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 12.47 +0.85 53 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 11.72 +0.84 53 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 11.01 +0.80 53 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 10.37 +0.80 54 0 73 0
30MAR27 30.00 C 9.82 9.82 9.82 9.75 +0.83 54 1 311 0
30MAR27 31.00 C 0.00 0.00 0.00 9.15 +0.78 54 0 600 0
30MAR27 32.00 C 0.00 0.00 0.00 8.60 +0.76 55 0 150 0
30MAR27 33.00 C 0.00 0.00 0.00 8.07 +0.75 55 0 220 0
30MAR27 34.00 C 0.00 0.00 0.00 7.54 +0.51 55 0 209 0
30MAR27 35.00 C 0.00 0.00 0.00 7.17 +0.57 57 0 98 0
30MAR27 36.00 C 6.36 6.36 6.36 6.76 +0.58 57 1 717 0
30MAR27 37.00 C 0.00 0.00 0.00 6.35 +0.56 58 0 60 0
30MAR27 38.00 C 0.00 0.00 0.00 5.95 +0.52 58 0 25 0
30MAR27 39.00 C 0.00 0.00 0.00 5.59 +0.50 58 0 0 0
30MAR27 40.00 C 5.08 5.08 5.02 5.25 +0.47 58 7 283 +2
30MAR27 41.00 C 0.00 0.00 0.00 4.93 +0.44 58 0 17 0
30MAR27 42.00 C 0.00 0.00 0.00 4.64 +0.48 59 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.35 +0.46 59 0 65 0
30MAR27 44.00 C 0.00 0.00 0.00 4.07 +0.44 59 0 358 0
30MAR27 45.00 C 3.90 3.90 3.90 3.81 +0.43 59 2 2 +2
30MAR27 46.00 C 0.00 0.00 0.00 3.56 +0.43 59 0 0 0
30MAR27 47.00 C 3.40 3.40 3.40 3.31 +0.39 59 2 2 +2
29JUN27 15.00 C 0.00 0.00 0.00 22.39 +0.77 0 0 1,017 0
29JUN27 15.50 C 0.00 0.00 0.00 21.90 +0.79 0 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 21.42 +0.65 0 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 20.97 +0.64 42 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 20.54 +0.67 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 20.07 +0.73 46 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 19.63 +0.71 48 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 19.21 +0.66 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 18.76 +0.62 49 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 18.33 +0.69 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 17.91 +0.69 51 0 4 0
29JUN27 21.00 C 0.00 0.00 0.00 17.07 +0.80 51 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 16.29 +0.76 52 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 15.42 +0.75 51 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 14.65 +0.68 51 0 686 0
29JUN27 25.00 C 0.00 0.00 0.00 13.99 +0.75 52 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 13.28 +0.82 53 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 12.63 +0.69 53 0 330 0
29JUN27 28.00 C 0.00 0.00 0.00 11.88 +0.60 52 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 11.47 +0.91 54 0 225 0
29JUN27 30.00 C 0.00 0.00 0.00 10.71 +0.75 53 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 10.16 +0.73 53 0 278 0
29JUN27 32.00 C 0.00 0.00 0.00 9.65 +0.49 53 0 184 0
29JUN27 33.00 C 9.18 9.18 9.18 9.14 +0.32 54 15 642 +15
29JUN27 34.00 C 0.00 0.00 0.00 8.66 +0.47 54 0 185 0
29JUN27 35.00 C 0.00 0.00 0.00 8.36 +0.79 55 0 197 0
29JUN27 36.00 C 0.00 0.00 0.00 7.93 +0.60 55 0 2,992 0
29JUN27 37.00 C 0.00 0.00 0.00 7.53 +0.71 56 0 150 0
29JUN27 38.00 C 0.00 0.00 0.00 7.15 +0.69 56 0 73 0
29JUN27 39.00 C 0.00 0.00 0.00 6.80 +0.58 56 0 47 0
29JUN27 40.00 C 0.00 0.00 0.00 6.46 +0.64 56 0 52 0
29JUN27 41.00 C 5.46 6.09 5.46 6.11 +0.51 56 45 122 +45
29JUN27 42.00 C 5.35 5.80 5.35 5.83 +0.54 56 62 92 +32
29JUN27 43.00 C 0.00 0.00 0.00 5.58 +0.60 57 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 5.32 +0.63 57 0 73 0
29JUN27 45.00 C 0.00 0.00 0.00 5.03 +0.58 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.78 +0.58 57 0 65 0
29JUN27 47.00 C 4.49 4.49 4.49 4.54 +0.58 57 30 155 +30
29SEP27 21.00 C 0.00 0.00 0.00 17.37 +0.75 48 0 100 0
29SEP27 22.00 C 0.00 0.00 0.00 16.61 +0.61 48 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 15.89 +0.61 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 15.19 +0.63 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 14.52 +0.62 50 0 4 0
29SEP27 26.00 C 0.00 0.00 0.00 13.87 +0.60 51 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 13.27 +0.63 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 12.70 +0.63 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 12.13 +0.66 52 0 2 0
29SEP27 30.00 C 0.00 0.00 0.00 11.64 +0.63 53 0 4,001 0
29SEP27 31.00 C 0.00 0.00 0.00 11.09 +0.56 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 10.59 +0.81 53 0 67 0
29SEP27 33.00 C 0.00 0.00 0.00 10.09 +0.74 53 0 66 0
29SEP27 34.00 C 0.00 0.00 0.00 9.66 +0.61 53 0 1 0
29SEP27 35.00 C 0.00 0.00 0.00 9.24 +0.62 53 0 69 0
29SEP27 36.00 C 0.00 0.00 0.00 8.85 +0.62 54 0 2 0
29SEP27 37.00 C 8.31 8.31 8.31 8.48 +0.61 54 1 16 +1
29SEP27 38.00 C 0.00 0.00 0.00 8.11 +0.55 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.77 +0.53 54 0 24 0
29SEP27 40.00 C 0.00 0.00 0.00 7.45 +0.51 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.14 +0.48 55 0 3 0
29SEP27 42.00 C 0.00 0.00 0.00 6.84 +0.45 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.62 +0.49 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.36 +0.63 56 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 6.12 +0.54 56 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.77 +0.48 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.63 +0.53 56 0 0 0
TOTAL CALL 1,880 113,891 +973
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 617 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 604 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 591 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 579 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 567 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 555 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 544 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 534 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 523 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 513 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 504 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 494 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 485 0 697 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 476 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 467 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 450 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 434 0 9,573 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 419 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 405 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 391 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 377 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 364 0 389 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 352 0 1,095 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 340 0 239 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 329 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 318 0 581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 307 0 214 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 296 0 175 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 286 0 253 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 276 0 429 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 267 0 3,774 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 257 0 396 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 248 5 647 -5
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 239 0 456 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 230 0 1,452 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 213 0 1,193 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 197 0 1,299 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 181 0 1,611 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 166 0 1,810 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 152 0 2,088 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 139 0 2,581 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1,485 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2,869 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 100 0 695 0
29SEP26 30.00 P 0.01 0.01 0.01 0.01 0.00 87 32 5,386 -31
29SEP26 31.00 P 0.01 0.01 0.01 0.01 0.00 75 47 801 0
29SEP26 32.00 P 0.02 0.02 0.01 0.01 -0.02 64 5 551 -5
29SEP26 33.00 P 0.08 0.09 0.03 0.01 -0.08 52 12 391 -11
29SEP26 34.00 P 0.21 0.25 0.06 0.04 -0.18 51 232 497 +136
29SEP26 35.00 P 0.35 0.47 0.12 0.12 -0.35 50 151 1,165 +11
29SEP26 36.00 P 0.78 1.05 0.30 0.30 -0.58 48 390 1,144 +206
29SEP26 37.00 P 1.47 1.47 0.70 0.70 -0.76 50 90 190 +60
29SEP26 38.00 P 1.45 1.45 1.37 1.29 -0.93 51 9 186 0
29SEP26 39.00 P 0.00 0.00 0.00 2.08 -0.97 55 0 31 0
29SEP26 40.00 P 0.00 0.00 0.00 2.99 -1.03 61 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 3.85 -1.14 47 0 25 0
29SEP26 42.00 P 0.00 0.00 0.00 4.99 -1.01 88 0 189 0
29SEP26 43.00 P 0.00 0.00 0.00 6.02 -0.96 105 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.05 -0.93 121 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 8.08 -0.90 137 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.11 -0.92 152 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.14 -0.84 168 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 109 0 121 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 94 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 102 0 52 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 98 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 25 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 106 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 248 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 518 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 280 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,738 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 349 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 439 0
29OCT26 25.00 P 0.07 0.07 0.06 0.03 -0.02 60 2 756 0
29OCT26 26.00 P 0.09 0.09 0.09 0.05 -0.04 59 5 344 0
29OCT26 27.00 P 0.00 0.00 0.00 0.08 -0.07 58 0 515 0
29OCT26 28.00 P 0.20 0.20 0.16 0.14 -0.09 59 18 1,842 +10
29OCT26 29.00 P 0.25 0.25 0.25 0.22 -0.11 59 1 729 0
29OCT26 30.00 P 0.39 0.40 0.33 0.33 -0.15 58 518 628 +283
29OCT26 31.00 P 0.57 0.58 0.47 0.46 -0.22 57 88 399 -13
29OCT26 32.00 P 0.87 0.87 0.67 0.66 -0.28 58 12 1,010 +10
29OCT26 33.00 P 1.25 1.33 0.89 0.90 -0.35 57 8 305 +2
29OCT26 34.00 P 1.43 1.43 1.23 1.20 -0.41 57 20 268 +1
29OCT26 35.00 P 1.99 2.18 1.54 1.56 -0.51 57 450 649 +335
29OCT26 36.00 P 2.52 2.52 2.04 2.06 -0.48 59 625 642 +436
29OCT26 37.00 P 2.60 2.60 2.60 2.58 -0.57 60 10 176 +6
29OCT26 38.00 P 3.46 3.46 3.46 3.12 -0.67 59 1 126 0
29OCT26 39.00 P 3.84 3.84 3.84 3.76 -0.73 60 31 63 +31
29OCT26 40.00 P 4.69 4.69 4.49 4.46 -0.74 61 21 68 +18
29OCT26 41.00 P 0.00 0.00 0.00 5.17 -0.87 61 0 1 0
29OCT26 42.00 P 0.00 0.00 0.00 5.98 -0.74 63 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.79 -0.92 63 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.66 -0.83 65 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.54 -1.05 66 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.45 -0.96 68 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.40 -0.96 71 0 5 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 120 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 583 0
27NOV26 18.50 P 0.04 0.04 0.04 0.01 0.00 65 2 27 +2
27NOV26 19.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 3 0
27NOV26 19.50 P 0.00 0.00 0.00 0.02 -0.01 65 0 119 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 -0.01 66 0 187 0
27NOV26 21.00 P 0.00 0.00 0.00 0.05 -0.02 66 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 0.08 -0.03 66 0 86 0
27NOV26 23.00 P 0.00 0.00 0.00 0.12 -0.04 65 0 234 0
27NOV26 24.00 P 0.00 0.00 0.00 0.18 -0.06 66 0 500 0
27NOV26 25.00 P 0.00 0.00 0.00 0.26 -0.09 65 0 268 0
27NOV26 26.00 P 0.00 0.00 0.00 0.37 -0.10 66 0 555 0
27NOV26 27.00 P 0.00 0.00 0.00 0.49 -0.11 65 0 365 0
27NOV26 28.00 P 0.00 0.00 0.00 0.63 -0.16 64 0 366 0
27NOV26 29.00 P 0.87 0.87 0.87 0.81 -0.20 64 70 187 -1
27NOV26 30.00 P 1.17 1.17 1.06 1.03 -0.25 64 11 73 -3
27NOV26 31.00 P 1.60 1.60 1.32 1.32 -0.26 64 2 216 -1
27NOV26 32.00 P 0.00 0.00 0.00 1.64 -0.33 65 0 191 0
27NOV26 33.00 P 1.98 1.98 1.98 1.99 -0.39 65 2 253 +2
27NOV26 34.00 P 2.76 2.76 2.76 2.40 -0.39 65 52 93 -52
27NOV26 35.00 P 0.00 0.00 0.00 2.85 -0.49 65 0 151 0
27NOV26 36.00 P 3.58 3.58 3.36 3.36 -0.53 65 48 71 +26
27NOV26 37.00 P 0.00 0.00 0.00 3.91 -0.54 66 0 135 0
27NOV26 38.00 P 0.00 0.00 0.00 4.50 -0.63 66 0 267 0
27NOV26 39.00 P 0.00 0.00 0.00 5.13 -0.60 67 0 15 0
27NOV26 40.00 P 0.00 0.00 0.00 5.75 -0.70 67 0 1 0
27NOV26 41.00 P 0.00 0.00 0.00 6.47 -0.73 68 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 7.20 -0.78 68 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 7.95 -0.83 69 0 5 0
27NOV26 44.00 P 0.00 0.00 0.00 8.73 -0.87 69 0 70 0
27NOV26 45.00 P 0.00 0.00 0.00 9.54 -0.89 70 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.36 -0.94 70 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.22 -0.95 72 0 85 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 126 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 123 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 121 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 118 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 116 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 113 0 92 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 111 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 107 0 357 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 105 0 355 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 103 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 101 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 334 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 363 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3,615 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 852 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,073 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 565 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 3,158 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 -0.01 61 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 -0.01 62 0 226 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 -0.02 62 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 -0.02 62 0 363 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 -0.02 63 0 496 0
30DEC26 20.00 P 0.16 0.16 0.16 0.08 -0.03 62 4 456 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 -0.04 62 0 245 0
30DEC26 22.00 P 0.00 0.00 0.00 0.18 -0.05 62 0 361 0
30DEC26 23.00 P 0.00 0.00 0.00 0.26 -0.06 62 0 371 0
30DEC26 24.00 P 0.39 0.39 0.39 0.36 -0.09 62 1 820 +1
30DEC26 25.00 P 0.62 0.62 0.62 0.48 -0.12 62 6 408 0
30DEC26 26.00 P 0.00 0.00 0.00 0.64 -0.13 62 0 441 0
30DEC26 27.00 P 0.00 0.00 0.00 0.81 -0.14 62 0 659 0
30DEC26 28.00 P 0.00 0.00 0.00 1.02 -0.14 62 0 515 0
30DEC26 29.00 P 0.00 0.00 0.00 1.25 -0.19 61 0 460 0
30DEC26 30.00 P 1.62 1.64 1.55 1.48 -0.36 60 144 640 +130
30DEC26 31.00 P 0.00 0.00 0.00 1.81 -0.27 61 0 159 0
30DEC26 32.00 P 0.00 0.00 0.00 2.16 -0.32 61 0 70 0
30DEC26 33.00 P 0.00 0.00 0.00 2.55 -0.36 61 0 61 0
30DEC26 34.00 P 3.15 3.15 3.00 2.99 -0.40 61 15 58 +4
30DEC26 35.00 P 3.46 3.46 3.46 3.46 -0.45 61 1 1,258 +1
30DEC26 36.00 P 4.01 4.01 4.01 4.01 -0.47 62 1 258 +1
30DEC26 37.00 P 0.00 0.00 0.00 4.55 -0.53 62 0 191 0
30DEC26 38.00 P 0.00 0.00 0.00 5.15 -0.57 62 0 117 0
30DEC26 39.00 P 0.00 0.00 0.00 5.78 -0.61 63 0 95 0
30DEC26 40.00 P 0.00 0.00 0.00 6.48 -0.61 64 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 7.14 -0.68 64 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.85 -0.73 64 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 8.60 -0.76 65 0 61 0
30DEC26 44.00 P 0.00 0.00 0.00 9.35 -0.80 65 0 165 0
30DEC26 45.00 P 0.00 0.00 0.00 10.12 -0.81 66 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.94 -0.85 66 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.76 -0.88 67 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 135 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 87 0 337 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 85 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 65 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 288 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 147 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 -0.01 58 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 -0.01 59 0 295 0
30MAR27 14.50 P 0.00 0.00 0.00 0.04 -0.01 59 0 224 0
30MAR27 15.00 P 0.00 0.00 0.00 0.05 -0.01 59 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.06 -0.02 58 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.08 -0.02 59 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.10 -0.02 59 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.12 -0.02 59 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.14 -0.03 58 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.17 -0.03 58 0 131 0
30MAR27 18.50 P 0.00 0.00 0.00 0.20 -0.04 58 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.23 -0.06 58 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.28 -0.05 58 0 385 0
30MAR27 20.00 P 0.00 0.00 0.00 0.33 -0.05 59 0 294 0
30MAR27 21.00 P 0.00 0.00 0.00 0.43 -0.08 58 0 243 0
30MAR27 22.00 P 0.00 0.00 0.00 0.56 -0.10 58 0 103 0
30MAR27 23.00 P 0.00 0.00 0.00 0.72 -0.12 58 0 335 0
30MAR27 24.00 P 0.00 0.00 0.00 0.90 -0.14 58 0 385 0
30MAR27 25.00 P 1.24 1.24 1.17 1.12 -0.13 59 3 363 -3
30MAR27 26.00 P 1.37 1.37 1.37 1.35 -0.16 59 1 682 -1
30MAR27 27.00 P 0.00 0.00 0.00 1.59 -0.20 58 0 239 0
30MAR27 28.00 P 0.00 0.00 0.00 1.92 -0.17 59 0 245 0
30MAR27 29.00 P 0.00 0.00 0.00 2.22 -0.17 58 0 327 0
30MAR27 30.00 P 2.59 2.59 2.59 2.53 -0.24 58 1 599 +1
30MAR27 31.00 P 0.00 0.00 0.00 2.90 -0.30 58 0 245 0
30MAR27 32.00 P 0.00 0.00 0.00 3.32 -0.32 58 0 133 0
30MAR27 33.00 P 0.00 0.00 0.00 3.76 -0.35 58 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 4.17 -0.44 57 0 66 0
30MAR27 35.00 P 0.00 0.00 0.00 4.73 -0.42 58 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.26 -0.46 58 0 21 0
30MAR27 37.00 P 0.00 0.00 0.00 5.83 -0.49 58 0 56 0
30MAR27 38.00 P 0.00 0.00 0.00 6.43 -0.52 58 0 107 0
30MAR27 39.00 P 0.00 0.00 0.00 7.00 -0.66 58 0 9 0
30MAR27 40.00 P 0.00 0.00 0.00 7.81 -0.42 60 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.43 -0.62 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.14 -0.63 60 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 9.91 -0.68 61 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.63 -0.66 61 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.40 -0.74 61 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.17 -0.75 61 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.94 -0.80 62 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.14 0.00 57 0 543 0
29JUN27 15.50 P 0.00 0.00 0.00 0.16 -0.02 56 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.20 -0.01 57 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.23 -0.02 57 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.27 -0.02 56 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.32 -0.02 57 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.37 -0.02 57 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.42 -0.03 57 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.48 -0.04 56 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 0.55 -0.04 57 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 0.62 -0.04 57 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 0.78 -0.07 57 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 0.97 -0.06 57 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 1.18 -0.09 57 0 337 0
29JUN27 24.00 P 0.00 0.00 0.00 1.42 -0.10 57 0 548 0
29JUN27 25.00 P 0.00 0.00 0.00 1.67 -0.14 57 0 4,116 0
29JUN27 26.00 P 0.00 0.00 0.00 1.96 -0.16 57 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 2.26 -0.18 56 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 2.59 -0.20 56 0 626 0
29JUN27 29.00 P 0.00 0.00 0.00 2.94 -0.22 56 0 190 0
29JUN27 30.00 P 0.00 0.00 0.00 3.32 -0.25 56 0 1,433 0
29JUN27 31.00 P 0.00 0.00 0.00 3.74 -0.26 56 0 209 0
29JUN27 32.00 P 4.39 4.39 4.39 4.19 -0.28 56 15 108 +15
29JUN27 33.00 P 0.00 0.00 0.00 4.62 -0.35 56 0 339 0
29JUN27 34.00 P 0.00 0.00 0.00 5.13 -0.36 56 0 90 0
29JUN27 35.00 P 0.00 0.00 0.00 5.64 -0.37 56 0 275 0
29JUN27 36.00 P 0.00 0.00 0.00 6.23 -0.36 56 0 1,600 0
29JUN27 37.00 P 6.88 6.88 6.88 6.79 -0.41 56 10 21 -5
29JUN27 38.00 P 0.00 0.00 0.00 7.42 -0.42 57 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 8.03 -0.48 57 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 8.69 -0.59 57 0 22 0
29JUN27 41.00 P 0.00 0.00 0.00 9.50 -0.51 58 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.21 -0.51 59 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.91 -0.52 59 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.62 -0.54 59 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.34 -0.60 59 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.10 -0.61 59 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.88 -0.59 59 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.14 -0.13 56 0 96 0
29SEP27 22.00 P 0.00 0.00 0.00 1.39 -0.13 56 0 78 0
29SEP27 23.00 P 0.00 0.00 0.00 1.64 -0.14 56 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 1.92 -0.14 56 0 70 0
29SEP27 25.00 P 0.00 0.00 0.00 2.21 -0.16 56 0 56 0
29SEP27 26.00 P 0.00 0.00 0.00 2.53 -0.19 56 0 70 0
29SEP27 27.00 P 0.00 0.00 0.00 2.88 -0.20 56 0 5 0
29SEP27 28.00 P 0.00 0.00 0.00 3.26 -0.22 56 0 39 0
29SEP27 29.00 P 3.86 3.86 3.86 3.66 -0.24 56 1 32 +1
29SEP27 30.00 P 0.00 0.00 0.00 4.15 -0.24 56 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 4.61 -0.23 56 0 32 0
29SEP27 32.00 P 0.00 0.00 0.00 5.08 -0.27 56 0 78 0
29SEP27 33.00 P 0.00 0.00 0.00 5.59 -0.28 57 0 61 0
29SEP27 34.00 P 0.00 0.00 0.00 6.13 -0.28 57 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.59 -0.39 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.18 -0.39 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.80 -0.39 57 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.38 -0.44 57 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.02 -0.46 57 0 4 0
29SEP27 40.00 P 0.00 0.00 0.00 9.72 -0.33 57 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.34 -0.36 57 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.03 -0.31 57 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.75 -0.32 58 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.47 -0.38 58 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.21 -0.44 58 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.93 -0.67 58 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.69 -0.60 58 0 0 0
TOTAL PUT 3,173 164,106 +1,598
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$ 12.240
29SEP26 9.00 C 0.00 0.00 0.00 3.24 -0.06 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.99 -0.09 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.74 -0.08 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.49 -0.11 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.24 -0.06 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.74 -0.06 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.24 -0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.75 -0.06 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.29 -0.08 26 0 0 0
29SEP26 12.50 C 0.05 0.05 0.05 0.05 -0.04 27 20 109 +3
29SEP26 13.00 C 0.01 0.01 0.01 0.01 0.00 35 2 564 -2
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 654 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,642 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 2,623 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,090 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 660 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 119 0 661 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 130 0 450 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 141 0 714 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 152 0 147 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 162 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 171 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 181 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 190 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 198 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 215 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 231 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 245 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 259 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 272 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 285 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 297 0 150 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 309 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 330 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 341 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 350 0 7 0
29OCT26 9.00 C 0.00 0.00 0.00 3.25 -0.13 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.01 -0.12 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.77 -0.12 35 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.52 -0.10 31 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.27 -0.13 27 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.80 -0.06 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.35 -0.06 32 0 29 0
29OCT26 11.50 C 0.00 0.00 0.00 0.96 -0.05 33 0 15 0
29OCT26 12.00 C 0.57 0.57 0.57 0.62 -0.08 31 20 61 +16
29OCT26 12.50 C 0.33 0.36 0.33 0.38 -0.05 32 89 130 +66
29OCT26 13.00 C 0.21 0.21 0.21 0.22 -0.04 32 2 140 +2
29OCT26 13.50 C 0.00 0.00 0.00 0.12 -0.02 33 0 531 0
29OCT26 14.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 2,824 0
29OCT26 14.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 1,968 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 0.00 36 0 999 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 750 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 723 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 191 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 122 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 179 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 93 0
27NOV26 9.00 C 0.00 0.00 0.00 3.30 -0.10 37 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.06 -0.13 37 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.82 -0.10 36 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.59 -0.12 37 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.36 -0.09 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.90 -0.06 34 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.53 -0.07 36 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.14 -0.07 33 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 0.85 -0.06 34 0 164 0
27NOV26 12.50 C 0.00 0.00 0.00 0.61 -0.05 34 0 182 0
27NOV26 13.00 C 0.00 0.00 0.00 0.42 -0.05 34 0 608 0
27NOV26 13.50 C 0.00 0.00 0.00 0.29 -0.03 34 0 227 0
27NOV26 14.00 C 0.00 0.00 0.00 0.19 -0.02 34 0 1,719 0
27NOV26 14.50 C 0.00 0.00 0.00 0.12 -0.02 34 0 2,473 0
27NOV26 15.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 3,489 0
27NOV26 15.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 955 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 125 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 225 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 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 45 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.37 -0.12 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.14 -0.09 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.91 -0.09 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.68 -0.11 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.47 -0.08 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.03 -0.05 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.65 -0.06 34 0 0 0
30DEC26 11.50 C 1.29 1.29 1.29 1.32 -0.06 34 15 57 +15
30DEC26 12.00 C 0.00 0.00 0.00 1.03 -0.05 34 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 0.81 -0.05 35 0 18 0
30DEC26 13.00 C 0.62 0.62 0.60 0.60 -0.05 34 558 278 -396
30DEC26 13.50 C 0.00 0.00 0.00 0.46 -0.03 35 0 318 0
30DEC26 14.00 C 0.33 0.34 0.33 0.34 -0.03 35 17 670 +15
30DEC26 14.50 C 0.00 0.00 0.00 0.24 -0.03 35 0 715 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 -0.02 35 0 545 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 -0.02 35 0 566 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 529 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 35 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 35 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 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 52 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 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 60 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 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 67 0 2 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 3 0
30MAR27 9.00 C 0.00 0.00 0.00 3.58 -0.10 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.37 -0.09 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.16 -0.07 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.96 -0.09 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.77 -0.07 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.40 -0.07 38 0 0 0
30MAR27 11.00 C 2.10 2.10 2.10 2.08 -0.05 38 3 20 +3
30MAR27 11.50 C 0.00 0.00 0.00 1.75 -0.06 37 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 1.48 -0.06 36 0 81 0
30MAR27 12.50 C 0.00 0.00 0.00 1.25 -0.05 36 0 83 0
30MAR27 13.00 C 0.00 0.00 0.00 1.05 -0.05 36 0 205 0
30MAR27 13.50 C 0.00 0.00 0.00 0.88 -0.03 37 0 394 0
30MAR27 14.00 C 0.00 0.00 0.00 0.73 -0.03 37 0 590 0
30MAR27 14.50 C 0.00 0.00 0.00 0.60 -0.02 36 0 173 0
30MAR27 15.00 C 0.54 0.54 0.54 0.49 -0.02 36 90 517 +90
30MAR27 15.50 C 0.00 0.00 0.00 0.40 -0.02 36 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 0.32 -0.02 36 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.26 -0.02 36 0 404 0
30MAR27 17.00 C 0.00 0.00 0.00 0.21 -0.01 36 0 338 0
30MAR27 17.50 C 0.00 0.00 0.00 0.17 -0.01 36 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.14 0.00 36 0 7,154 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 0.00 37 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 0.00 37 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 0.00 38 0 66 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 -0.01 35 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 39 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 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 49 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 3.76 -0.10 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.56 -0.10 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.37 -0.09 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.19 -0.09 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.01 -0.08 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.67 -0.07 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.35 -0.06 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.07 -0.06 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.80 -0.07 37 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 1.57 -0.07 37 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 1.37 -0.06 37 0 420 0
29JUN27 13.50 C 0.00 0.00 0.00 1.20 -0.04 38 0 496 0
29JUN27 14.00 C 0.00 0.00 0.00 1.05 -0.04 38 0 631 0
29JUN27 14.50 C 0.00 0.00 0.00 0.91 -0.04 38 0 540 0
29JUN27 15.00 C 0.00 0.00 0.00 0.79 -0.03 38 0 73 0
29JUN27 15.50 C 0.00 0.00 0.00 0.68 -0.03 38 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.59 -0.02 38 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.50 -0.02 38 0 126 0
29JUN27 17.00 C 0.00 0.00 0.00 0.43 -0.02 38 0 24 0
29JUN27 17.50 C 0.00 0.00 0.00 0.37 -0.02 38 0 25 0
29JUN27 18.00 C 0.00 0.00 0.00 0.31 -0.02 38 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 0.27 -0.01 38 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.23 -0.01 38 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.20 0.00 38 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.17 -0.01 38 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.09 0.00 38 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.07 0.00 38 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.05 0.00 38 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.04 0.00 38 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 0.00 39 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 3.83 -0.08 38 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.65 -0.08 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.47 -0.08 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.27 -0.12 37 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.11 -0.08 37 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.79 -0.08 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.49 -0.08 36 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 2.23 -0.08 37 0 12 0
29SEP27 12.00 C 0.00 0.00 0.00 2.00 -0.08 37 0 30 0
29SEP27 12.50 C 0.00 0.00 0.00 1.80 -0.07 37 0 45 0
29SEP27 13.00 C 0.00 0.00 0.00 1.60 -0.08 37 0 45 0
29SEP27 13.50 C 1.42 1.42 1.42 1.44 -0.07 37 70 97 +70
29SEP27 14.00 C 0.00 0.00 0.00 1.28 -0.07 37 0 130 0
29SEP27 14.50 C 0.00 0.00 0.00 1.14 -0.07 37 0 125 0
29SEP27 15.00 C 0.00 0.00 0.00 1.02 -0.06 38 0 713 0
29SEP27 15.50 C 0.00 0.00 0.00 0.91 -0.05 38 0 75 0
29SEP27 16.00 C 0.00 0.00 0.00 0.82 -0.04 38 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 0.72 -0.05 38 0 75 0
29SEP27 17.00 C 0.00 0.00 0.00 0.65 -0.03 38 0 8 0
29SEP27 17.50 C 0.00 0.00 0.00 0.59 -0.02 38 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.53 -0.04 39 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 0.47 -0.03 38 0 10 0
TOTAL CALL 886 82,872 -118
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 3,675 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 348 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 259 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 0.00 27 0 7,485 0
29SEP26 12.50 P 0.42 0.42 0.42 0.31 +0.03 28 10 1,482 0
29SEP26 13.00 P 0.74 0.78 0.74 0.76 +0.05 0 14 1,447 -14
29SEP26 13.50 P 1.48 1.48 1.35 1.26 +0.06 0 128 723 -72
29SEP26 14.00 P 1.58 1.58 1.58 1.81 +0.11 95 14 1,446 -14
29SEP26 14.50 P 0.00 0.00 0.00 2.28 +0.08 94 0 2,606 0
29SEP26 15.00 P 0.00 0.00 0.00 2.78 +0.08 109 0 90 0
29SEP26 15.50 P 0.00 0.00 0.00 3.36 +0.16 169 0 7 -60
29SEP26 16.00 P 0.00 0.00 0.00 3.78 +0.08 136 0 5,476 -50
29SEP26 16.50 P 0.00 0.00 0.00 4.28 +0.08 148 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 4.78 +0.08 160 0 133 0
29SEP26 17.50 P 0.00 0.00 0.00 5.28 +0.08 172 0 61 0
29SEP26 18.00 P 0.00 0.00 0.00 5.78 +0.08 184 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.28 +0.08 194 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 6.78 +0.08 204 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.26 +0.06 0 0 300 0
29SEP26 20.00 P 0.00 0.00 0.00 7.78 +0.08 223 0 2,968 0
29SEP26 21.00 P 0.00 0.00 0.00 8.78 +0.08 241 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.78 +0.08 259 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.78 +0.08 276 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.78 +0.08 291 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.78 +0.08 306 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.78 +0.08 319 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.78 +0.08 332 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.78 +0.08 345 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.78 +0.08 357 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.78 +0.08 369 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.78 +0.08 380 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.78 +0.08 391 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 33 0 75 0
29OCT26 10.50 P 0.05 0.05 0.05 0.03 0.00 33 38 58 +38
29OCT26 11.00 P 0.00 0.00 0.00 0.08 0.00 32 0 200 0
29OCT26 11.50 P 0.20 0.20 0.20 0.19 +0.01 33 4 434 +4
29OCT26 12.00 P 0.38 0.38 0.38 0.36 0.00 32 20 4,463 +20
29OCT26 12.50 P 0.68 0.68 0.68 0.62 +0.03 33 10 468 0
29OCT26 13.00 P 0.95 0.96 0.95 0.96 +0.05 33 25 10,977 +10
29OCT26 13.50 P 1.42 1.45 1.42 1.35 +0.04 32 67 452 +67
29OCT26 14.00 P 0.00 0.00 0.00 1.81 +0.07 35 0 466 0
29OCT26 14.50 P 0.00 0.00 0.00 2.30 +0.09 40 0 4,617 0
29OCT26 15.00 P 0.00 0.00 0.00 2.79 +0.09 44 0 359 -236
29OCT26 15.50 P 0.00 0.00 0.00 3.36 +0.16 61 0 29 -15
29OCT26 16.00 P 0.00 0.00 0.00 3.79 +0.09 54 0 111 0
29OCT26 16.50 P 0.00 0.00 0.00 4.29 +0.09 59 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.79 +0.09 63 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.29 +0.09 68 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.79 +0.09 72 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.29 +0.09 76 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.79 +0.09 80 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 7.29 +0.09 84 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.79 +0.09 88 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.03 0.00 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 0.00 35 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 0.24 0.24 0.24 0.21 0.00 34 5 10 +5
27NOV26 11.50 P 0.00 0.00 0.00 0.35 0.00 34 0 114 0
27NOV26 12.00 P 0.00 0.00 0.00 0.54 +0.01 33 0 143 0
27NOV26 12.50 P 0.88 0.88 0.86 0.80 +0.02 33 12 670 0
27NOV26 13.00 P 0.00 0.00 0.00 1.12 +0.03 34 0 814 0
27NOV26 13.50 P 0.00 0.00 0.00 1.49 +0.04 34 0 1,150 0
27NOV26 14.00 P 0.00 0.00 0.00 1.89 +0.04 34 0 245 0
27NOV26 14.50 P 0.00 0.00 0.00 2.36 +0.08 37 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 2.82 +0.11 38 0 3,148 0
27NOV26 15.50 P 0.00 0.00 0.00 3.36 +0.16 46 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.79 +0.09 42 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.29 +0.09 46 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.79 +0.09 49 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.29 +0.09 53 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 5.79 +0.09 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.29 +0.09 59 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.79 +0.09 62 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 7.29 +0.09 65 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.79 +0.09 68 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 35 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 0.00 35 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 0.00 35 0 61 0
30DEC26 10.50 P 0.24 0.24 0.24 0.21 +0.01 35 80 240 +80
30DEC26 11.00 P 0.00 0.00 0.00 0.32 +0.01 34 0 274 0
30DEC26 11.50 P 0.00 0.00 0.00 0.48 +0.01 34 0 404 0
30DEC26 12.00 P 0.00 0.00 0.00 0.69 +0.01 34 0 521 0
30DEC26 12.50 P 1.01 1.01 1.01 0.96 +0.02 34 36 12,295 +5
30DEC26 13.00 P 1.27 1.29 1.27 1.27 +0.03 34 527 782 -273
30DEC26 13.50 P 0.00 0.00 0.00 1.62 +0.03 34 0 505 0
30DEC26 14.00 P 0.00 0.00 0.00 2.00 +0.03 34 0 1,521 0
30DEC26 14.50 P 0.00 0.00 0.00 2.44 +0.06 36 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.87 +0.06 36 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 3.36 +0.11 39 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.80 +0.07 37 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 4.29 +0.08 39 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 4.79 +0.09 42 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 5.29 +0.09 45 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 5.79 +0.09 48 0 4,525 -118
30DEC26 18.50 P 0.00 0.00 0.00 6.29 +0.09 50 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 6.79 +0.09 53 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 7.29 +0.09 55 0 520 0
30DEC26 20.00 P 0.00 0.00 0.00 7.79 +0.09 58 0 228 0
30DEC26 21.00 P 0.00 0.00 0.00 8.78 +0.08 60 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.78 +0.08 64 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.78 +0.08 69 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.78 +0.08 73 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.78 +0.08 76 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.78 +0.08 79 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.78 +0.08 83 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.78 +0.08 86 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.78 +0.08 89 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.78 +0.08 92 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.78 +0.08 95 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.78 +0.08 97 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 0.33 +0.01 36 0 110 0
30MAR27 10.50 P 0.00 0.00 0.00 0.46 +0.01 36 0 105 0
30MAR27 11.00 P 0.00 0.00 0.00 0.62 +0.02 36 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.81 +0.01 35 0 195 0
30MAR27 12.00 P 1.05 1.05 1.05 1.04 +0.01 35 4 272 -2
30MAR27 12.50 P 1.39 1.39 1.39 1.30 +0.03 35 70 695 0
30MAR27 13.00 P 0.00 0.00 0.00 1.60 +0.02 35 0 618 0
30MAR27 13.50 P 0.00 0.00 0.00 1.95 +0.05 36 0 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 2.31 +0.06 36 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 2.69 +0.06 37 0 11,745 0
30MAR27 15.00 P 0.00 0.00 0.00 3.09 +0.07 37 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 3.50 +0.06 36 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.94 +0.07 37 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 4.38 +0.07 37 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.84 +0.10 37 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 5.30 +0.10 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.79 +0.07 38 0 61 0
30MAR27 18.50 P 0.00 0.00 0.00 6.29 +0.08 40 0 80 0
30MAR27 19.00 P 0.00 0.00 0.00 6.79 +0.09 42 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 7.29 +0.09 43 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 7.79 +0.09 45 0 15 -60
30MAR27 21.00 P 0.00 0.00 0.00 8.78 +0.08 48 0 0 -45
30MAR27 22.00 P 0.00 0.00 0.00 9.78 +0.08 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.78 +0.08 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.78 +0.08 57 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.78 +0.08 60 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.78 +0.08 63 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.78 +0.08 65 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 15.78 +0.08 68 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 16.78 +0.08 70 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 17.78 +0.08 72 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 18.78 +0.08 75 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 19.78 +0.08 77 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.31 0.00 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.36 0.00 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.43 +0.01 38 0 21 0
29JUN27 9.75 P 0.00 0.00 0.00 0.50 +0.01 38 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.57 +0.01 38 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.74 +0.02 38 0 9 0
29JUN27 11.00 P 0.00 0.00 0.00 0.92 +0.02 37 0 54 0
29JUN27 11.50 P 0.00 0.00 0.00 1.15 +0.03 37 0 34 0
29JUN27 12.00 P 0.00 0.00 0.00 1.39 +0.06 37 0 171 0
29JUN27 12.50 P 0.00 0.00 0.00 1.66 +0.04 37 0 390 0
29JUN27 13.00 P 0.00 0.00 0.00 1.95 +0.04 37 0 731 0
29JUN27 13.50 P 0.00 0.00 0.00 2.28 +0.05 37 0 859 0
29JUN27 14.00 P 0.00 0.00 0.00 2.62 +0.05 37 0 595 0
29JUN27 14.50 P 0.00 0.00 0.00 2.99 +0.06 38 0 686 0
29JUN27 15.00 P 0.00 0.00 0.00 3.37 +0.06 38 0 90 0
29JUN27 15.50 P 0.00 0.00 0.00 3.76 +0.06 38 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 4.16 +0.07 38 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 4.58 +0.05 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.01 +0.06 38 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 5.44 +0.06 38 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.89 +0.07 38 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 6.34 +0.10 37 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.81 +0.10 37 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 7.29 +0.06 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.79 +0.08 39 0 40 0
29JUN27 21.00 P 0.00 0.00 0.00 8.78 +0.08 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.78 +0.08 44 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.78 +0.08 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.78 +0.08 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.78 +0.08 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 13.78 +0.08 55 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 14.78 +0.08 57 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.47 -0.01 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.54 -0.01 39 0 52 0
29SEP27 9.50 P 0.65 0.65 0.65 0.61 -0.01 39 20 60 +20
29SEP27 9.75 P 0.00 0.00 0.00 0.69 -0.02 39 0 30 0
29SEP27 10.00 P 0.00 0.00 0.00 0.78 -0.02 39 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.97 -0.02 39 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 1.19 -0.02 39 0 452 0
29SEP27 11.50 P 0.00 0.00 0.00 1.43 -0.02 39 0 320 0
29SEP27 12.00 P 0.00 0.00 0.00 1.69 -0.02 39 0 7 0
29SEP27 12.50 P 0.00 0.00 0.00 1.98 -0.01 39 0 133 0
29SEP27 13.00 P 0.00 0.00 0.00 2.28 +0.01 40 0 4 0
29SEP27 13.50 P 0.00 0.00 0.00 2.61 +0.02 40 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.95 0.00 40 0 9 0
29SEP27 14.50 P 0.00 0.00 0.00 3.31 0.00 40 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 3.68 0.00 40 0 12 0
29SEP27 15.50 P 0.00 0.00 0.00 4.07 +0.01 41 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 4.47 +0.01 41 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.88 +0.02 41 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.31 +0.03 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.75 +0.05 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.19 +0.06 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.65 +0.09 44 0 0 0
TOTAL PUT 1,084 106,052 -710
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 37.020
29SEP26 25.00 C 0.00 0.00 0.00 12.03 -0.50 126 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.03 -0.50 112 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.03 -0.50 99 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.03 -0.50 85 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.03 -0.50 72 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.03 -0.50 55 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.03 -0.50 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.03 -0.50 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.03 -0.50 0 0 15 0
29SEP26 34.00 C 0.00 0.00 0.00 3.03 -0.50 0 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 2.03 -0.50 0 2 519 -2
29SEP26 36.00 C 0.00 0.00 0.00 1.05 -0.49 17 0 417 0
29SEP26 37.00 C 0.21 0.26 0.18 0.27 -0.37 16 100 340 -46
29SEP26 38.00 C 0.03 0.03 0.03 0.03 -0.10 18 20 515 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1,200 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,496 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 877 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 354 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 502 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 613 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 78 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 86 0 173 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 93 0 198 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 100 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 107 0 78 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 114 0 81 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 130 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 10.10 -0.52 38 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.10 -0.44 31 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.10 -0.43 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.10 -0.44 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.11 -0.50 22 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.11 -0.50 14 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.12 -0.50 17 0 3 0
29OCT26 34.00 C 0.00 0.00 0.00 3.15 -0.49 17 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.25 -0.45 17 2 17 +2
29OCT26 36.00 C 0.00 0.00 0.00 1.50 -0.35 18 0 60 0
29OCT26 37.00 C 0.73 0.80 0.73 0.84 -0.35 17 2 182 -1
29OCT26 38.00 C 0.37 0.40 0.35 0.42 -0.20 17 35 414 -8
29OCT26 39.00 C 0.18 0.18 0.18 0.18 -0.12 16 1 484 0
29OCT26 40.00 C 0.08 0.08 0.08 0.08 -0.06 17 2 577 -2
29OCT26 41.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 269 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 133 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 21 0 144 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 23 0 303 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 26 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 70 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 130 0
27NOV26 28.00 C 0.00 0.00 0.00 9.10 -0.52 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.10 -0.51 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.10 -0.51 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.21 -0.50 22 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.26 -0.48 22 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 4.34 -0.47 22 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 3.48 -0.45 22 0 15 0
27NOV26 35.00 C 2.38 2.49 2.38 2.63 -0.48 20 16 320 +16
27NOV26 36.00 C 0.00 0.00 0.00 1.98 -0.34 21 0 105 0
27NOV26 37.00 C 1.10 1.11 1.10 1.43 -0.30 21 30 267 +30
27NOV26 38.00 C 0.72 0.72 0.71 1.00 -0.24 21 19 791 +3
27NOV26 39.00 C 0.00 0.00 0.00 0.67 -0.18 21 0 978 0
27NOV26 40.00 C 0.24 0.24 0.24 0.43 -0.14 22 10 984 +3
27NOV26 41.00 C 0.00 0.00 0.00 0.27 -0.10 22 0 236 0
27NOV26 42.00 C 0.00 0.00 0.00 0.16 -0.07 22 0 479 0
27NOV26 43.00 C 0.00 0.00 0.00 0.09 -0.04 22 0 127 0
27NOV26 44.00 C 0.04 0.04 0.04 0.05 -0.03 22 4 207 -4
27NOV26 45.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 42 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 24 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 26 0 130 0
30DEC26 25.00 C 0.00 0.00 0.00 12.06 -0.55 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.06 -0.56 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.10 -0.52 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.10 -0.52 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.10 -0.54 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.11 -0.54 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 6.21 -0.50 20 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.26 -0.48 21 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 4.34 -0.47 21 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.48 -0.45 21 0 28 0
30DEC26 35.00 C 2.54 2.54 2.48 2.63 -0.48 19 30 413 +15
30DEC26 36.00 C 1.80 1.80 1.80 1.98 -0.34 20 1 759 0
30DEC26 37.00 C 1.22 1.26 1.22 1.43 -0.30 20 30 375 -15
30DEC26 38.00 C 0.80 0.83 0.80 1.00 -0.24 20 48 472 +23
30DEC26 39.00 C 0.51 0.53 0.51 0.67 -0.18 20 32 506 +32
30DEC26 40.00 C 0.33 0.33 0.29 0.43 -0.14 20 527 642 -470
30DEC26 41.00 C 0.00 0.00 0.00 0.27 -0.10 20 0 336 0
30DEC26 42.00 C 0.14 0.14 0.14 0.16 -0.07 20 4 175 +2
30DEC26 43.00 C 0.09 0.09 0.09 0.09 -0.04 20 4 345 -4
30DEC26 44.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 108 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 132 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 126 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 25 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 11.06 -0.56 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.10 -0.52 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.10 -0.53 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.10 -0.54 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.12 -0.53 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.22 -0.49 18 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.27 -0.49 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.38 -0.47 18 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 3.55 -0.45 18 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 2.86 -0.37 19 0 42 0
30MAR27 36.00 C 0.00 0.00 0.00 2.28 -0.33 19 0 181 0
30MAR27 37.00 C 0.00 0.00 0.00 1.75 -0.32 19 0 8 0
30MAR27 38.00 C 0.00 0.00 0.00 1.33 -0.26 19 0 220 0
30MAR27 39.00 C 0.00 0.00 0.00 0.99 -0.22 19 0 126 0
30MAR27 40.00 C 0.00 0.00 0.00 0.73 -0.18 19 0 231 0
30MAR27 41.00 C 0.00 0.00 0.00 0.53 -0.15 19 0 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.38 -0.12 19 0 53 0
30MAR27 43.00 C 0.00 0.00 0.00 0.27 -0.09 18 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.19 -0.06 18 0 64 0
30MAR27 45.00 C 0.00 0.00 0.00 0.13 -0.05 18 0 84 0
30MAR27 46.00 C 0.00 0.00 0.00 0.09 -0.04 19 0 100 0
30MAR27 47.00 C 0.00 0.00 0.00 0.06 -0.03 19 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 210 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 20 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 11.06 -0.56 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.10 -0.52 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.10 -0.54 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.12 -0.53 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.17 -0.51 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.36 -0.47 21 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.52 -0.45 21 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.64 -0.53 19 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 4.07 -0.38 21 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 3.35 -0.34 20 0 25 0
29JUN27 36.00 C 0.00 0.00 0.00 2.92 -0.32 21 0 58 0
29JUN27 37.00 C 0.00 0.00 0.00 2.46 -0.28 21 0 46 0
29JUN27 38.00 C 0.00 0.00 0.00 2.04 -0.29 21 0 57 0
29JUN27 39.00 C 0.00 0.00 0.00 1.64 -0.22 20 0 35 0
29JUN27 40.00 C 0.00 0.00 0.00 1.34 -0.21 20 0 185 0
29JUN27 41.00 C 0.00 0.00 0.00 1.10 -0.17 20 0 21 0
29JUN27 42.00 C 0.00 0.00 0.00 0.90 -0.14 20 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 0.71 -0.14 20 0 43 0
29JUN27 44.00 C 0.00 0.00 0.00 0.60 -0.08 21 0 44 0
29JUN27 45.00 C 0.00 0.00 0.00 0.49 -0.08 21 0 92 0
29JUN27 46.00 C 0.00 0.00 0.00 0.38 -0.09 21 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.30 -0.06 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.23 -0.06 21 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 0.18 -0.05 21 0 180 0
29SEP27 28.00 C 0.00 0.00 0.00 9.10 -0.54 0 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.12 -0.54 0 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.34 -0.41 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.50 -0.45 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.72 -0.43 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 4.86 -0.57 18 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.24 -0.38 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.68 -0.35 19 0 3 0
29SEP27 36.00 C 0.00 0.00 0.00 3.17 -0.33 19 0 60 0
29SEP27 37.00 C 0.00 0.00 0.00 2.72 -0.31 19 0 49 0
29SEP27 38.00 C 0.00 0.00 0.00 2.32 -0.27 19 0 10 0
29SEP27 39.00 C 0.00 0.00 0.00 1.96 -0.25 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.65 -0.23 19 0 4 0
29SEP27 41.00 C 0.00 0.00 0.00 1.38 -0.20 19 0 6 0
29SEP27 42.00 C 0.00 0.00 0.00 1.14 -0.19 19 0 40 0
29SEP27 43.00 C 0.00 0.00 0.00 0.96 -0.15 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.78 -0.14 19 0 3 0
29SEP27 45.00 C 0.00 0.00 0.00 0.65 -0.12 19 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 0.56 -0.10 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.45 -0.10 20 0 45 0
29SEP27 48.00 C 0.00 0.00 0.00 0.37 -0.08 20 0 0 0
TOTAL CALL 919 24,056 -426
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 151 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 137 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 124 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 111 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 98 0 189 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 86 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 299 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 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 27 0 787 0
29SEP26 36.00 P 0.06 0.06 0.06 0.02 +0.01 17 1 1,201 0
29SEP26 37.00 P 0.23 0.33 0.23 0.26 +0.15 17 17 2,435 -10
29SEP26 38.00 P 1.17 1.20 1.02 1.02 +0.45 21 25 1,436 -19
29SEP26 39.00 P 2.11 2.11 2.11 1.98 +0.50 0 2 626 0
29SEP26 40.00 P 0.00 0.00 0.00 2.98 +0.50 0 0 23 0
29SEP26 41.00 P 0.00 0.00 0.00 3.98 +0.50 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.98 +0.50 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.98 +0.50 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.10 +0.62 108 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.01 +0.44 95 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.01 +0.46 104 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.01 +0.45 112 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.01 +0.44 120 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.01 +0.45 128 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.01 +0.45 136 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.51 +0.44 154 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 105 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 109 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 21 0 93 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 17 0 53 0
29OCT26 34.00 P 0.10 0.10 0.10 0.04 +0.01 17 10 159 -10
29OCT26 35.00 P 0.19 0.19 0.17 0.13 +0.04 17 53 513 +53
29OCT26 36.00 P 0.30 0.45 0.30 0.35 +0.11 17 41 493 +40
29OCT26 37.00 P 0.82 0.82 0.82 0.73 +0.21 17 1 574 +1
29OCT26 38.00 P 1.43 1.46 1.43 1.32 +0.29 17 51 443 -15
29OCT26 39.00 P 0.00 0.00 0.00 2.09 +0.39 17 0 515 0
29OCT26 40.00 P 0.00 0.00 0.00 3.00 +0.46 17 0 254 0
29OCT26 41.00 P 4.10 4.10 4.10 3.98 +0.50 0 1 257 -2
29OCT26 42.00 P 0.00 0.00 0.00 4.98 +0.50 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.98 +0.50 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.10 +0.62 40 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.10 +0.53 44 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.10 +0.54 48 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.10 +0.54 51 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.10 +0.53 55 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.09 +0.53 58 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 360 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 196 0
27NOV26 30.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 3 0
27NOV26 31.00 P 0.00 0.00 0.00 0.03 0.00 22 0 21 0
27NOV26 32.00 P 0.15 0.15 0.14 0.07 +0.01 22 31 150 +31
27NOV26 33.00 P 0.25 0.25 0.25 0.15 +0.03 22 1 57 +1
27NOV26 34.00 P 0.43 0.43 0.43 0.30 +0.06 22 20 226 +20
27NOV26 35.00 P 0.74 0.74 0.70 0.53 +0.10 22 33 753 +33
27NOV26 36.00 P 1.11 1.13 1.03 0.87 +0.16 22 51 756 -3
27NOV26 37.00 P 0.00 0.00 0.00 1.31 +0.20 22 0 642 0
27NOV26 38.00 P 2.35 2.37 2.22 1.89 +0.27 23 51 562 -7
27NOV26 39.00 P 3.00 3.00 3.00 2.50 +0.25 22 2 741 +2
27NOV26 40.00 P 0.00 0.00 0.00 3.27 +0.37 22 0 491 0
27NOV26 41.00 P 0.00 0.00 0.00 4.12 +0.42 22 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 5.03 +0.45 22 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 6.17 +0.66 31 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 7.19 +0.51 35 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.22 +0.52 39 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.25 +0.52 43 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.28 +0.52 47 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.31 +0.52 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.34 +0.52 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 169 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 391 0
30DEC26 31.00 P 0.00 0.00 0.00 0.09 +0.02 19 0 343 0
30DEC26 32.00 P 0.26 0.26 0.25 0.18 +0.04 19 55 435 +55
30DEC26 33.00 P 0.42 0.42 0.42 0.34 +0.07 19 10 571 +10
30DEC26 34.00 P 0.66 0.68 0.64 0.59 +0.11 19 369 438 -228
30DEC26 35.00 P 1.04 1.06 0.96 0.94 +0.16 19 37 1,133 +19
30DEC26 36.00 P 1.49 1.49 1.38 1.38 +0.20 18 60 584 +55
30DEC26 37.00 P 0.00 0.00 0.00 1.94 +0.25 18 0 982 0
30DEC26 38.00 P 2.71 2.71 2.66 2.61 +0.33 18 65 594 +33
30DEC26 39.00 P 0.00 0.00 0.00 3.39 +0.39 18 0 715 0
30DEC26 40.00 P 0.00 0.00 0.00 4.23 +0.41 18 0 381 0
30DEC26 41.00 P 0.00 0.00 0.00 5.13 +0.44 18 0 132 0
30DEC26 42.00 P 0.00 0.00 0.00 6.06 +0.46 18 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 7.17 +0.63 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.16 +0.51 27 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 9.14 +0.52 29 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 10.12 +0.52 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.11 +0.53 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.10 +0.54 34 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 13.09 +0.54 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.09 +0.56 38 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.57 +0.55 42 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 18 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 219 0
30MAR27 30.00 P 0.00 0.00 0.00 0.16 +0.02 18 0 177 0
30MAR27 31.00 P 0.00 0.00 0.00 0.27 +0.03 18 0 138 0
30MAR27 32.00 P 0.00 0.00 0.00 0.44 +0.06 19 0 213 0
30MAR27 33.00 P 0.00 0.00 0.00 0.67 +0.09 19 0 511 0
30MAR27 34.00 P 0.97 0.97 0.97 0.97 +0.15 19 1 135 0
30MAR27 35.00 P 0.00 0.00 0.00 1.32 +0.17 18 0 206 0
30MAR27 36.00 P 0.00 0.00 0.00 1.75 +0.18 18 0 227 0
30MAR27 37.00 P 0.00 0.00 0.00 2.28 +0.22 18 0 101 0
30MAR27 38.00 P 0.00 0.00 0.00 2.91 +0.26 17 0 27 0
30MAR27 39.00 P 0.00 0.00 0.00 3.70 +0.37 18 0 89 0
30MAR27 40.00 P 0.00 0.00 0.00 4.48 +0.35 18 0 166 0
30MAR27 41.00 P 0.00 0.00 0.00 5.31 +0.38 18 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 6.19 +0.41 18 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 7.32 +0.65 23 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 8.19 +0.50 22 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 9.16 +0.51 23 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 10.14 +0.51 25 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.12 +0.51 26 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 12.11 +0.52 27 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.10 +0.52 28 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 14.09 +0.55 30 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.57 +0.55 33 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.12 +0.02 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.19 +0.02 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.30 +0.04 21 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 0.44 +0.05 21 0 78 0
29JUN27 31.00 P 0.00 0.00 0.00 0.63 +0.07 21 0 60 0
29JUN27 32.00 P 0.00 0.00 0.00 0.87 +0.08 21 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 1.17 +0.11 21 0 43 0
29JUN27 34.00 P 1.58 1.58 1.58 1.54 +0.14 21 20 149 +20
29JUN27 35.00 P 0.00 0.00 0.00 1.97 +0.18 21 0 163 0
29JUN27 36.00 P 0.00 0.00 0.00 2.46 +0.20 21 0 165 0
29JUN27 37.00 P 0.00 0.00 0.00 3.02 +0.23 21 0 75 0
29JUN27 38.00 P 0.00 0.00 0.00 3.54 +0.26 21 0 228 0
29JUN27 39.00 P 0.00 0.00 0.00 4.20 +0.30 21 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 4.92 +0.32 21 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 5.69 +0.35 21 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 6.50 +0.38 21 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 7.57 +0.41 23 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.49 +0.44 24 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 9.43 +0.46 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.39 +0.47 26 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 11.37 +0.48 27 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 12.34 +0.51 29 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.29 +0.52 29 0 15 0
29SEP27 28.00 P 0.38 0.38 0.38 0.25 +0.02 20 1 2 +1
29SEP27 29.00 P 0.00 0.00 0.00 0.37 +0.03 20 0 7 0
29SEP27 30.00 P 0.00 0.00 0.00 0.54 +0.05 20 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.74 +0.06 20 0 27 0
29SEP27 32.00 P 0.00 0.00 0.00 1.00 +0.09 20 0 25 0
29SEP27 33.00 P 0.00 0.00 0.00 1.30 +0.09 20 0 3 0
29SEP27 34.00 P 0.00 0.00 0.00 1.68 +0.13 20 0 89 0
29SEP27 35.00 P 0.00 0.00 0.00 2.11 +0.16 20 0 41 0
29SEP27 36.00 P 0.00 0.00 0.00 2.60 +0.19 20 0 159 0
29SEP27 37.00 P 0.00 0.00 0.00 3.15 +0.21 20 0 49 0
29SEP27 38.00 P 0.00 0.00 0.00 3.76 +0.24 20 0 36 0
29SEP27 39.00 P 0.00 0.00 0.00 4.43 +0.28 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.00 +0.29 19 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.76 +0.33 19 0 37 0
29SEP27 42.00 P 0.00 0.00 0.00 6.75 +0.55 21 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.62 +0.40 22 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.52 +0.42 22 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.45 +0.44 23 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.40 +0.46 24 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.38 +0.48 25 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 12.37 +0.49 27 0 0 0
TOTAL PUT 1,009 29,511 +80
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$ 56.050
25SEP26 43.00 C 0.00 0.00 0.00 13.05 -0.70 0 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 12.55 -0.70 0 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 12.05 -0.70 0 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 11.55 -0.70 0 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 11.05 -0.70 0 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 10.55 -0.70 0 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 10.05 -0.70 0 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 9.55 -0.70 0 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 9.05 -0.70 0 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 8.55 -0.70 0 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 8.05 -0.70 0 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 7.55 -0.70 0 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 7.05 -0.70 0 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 6.55 -0.70 0 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 6.05 -0.70 0 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 5.05 -0.70 0 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 4.05 -0.70 0 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 3.05 -0.71 0 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 2.05 -0.73 0 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 1.05 -0.75 0 0 0 0
25SEP26 56.00 C 0.36 0.36 0.13 0.05 -1.00 0 197 0 0
25SEP26 57.00 C 0.10 0.10 0.10 0.00 -0.51 0 11 12 0
25SEP26 58.00 C 0.00 0.00 0.00 0.00 -0.20 0 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 30 0
25SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 86 0
25SEP26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
25SEP26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
25SEP26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
25SEP26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
25SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 21.15 -0.61 225 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 20.17 -0.59 220 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 19.12 -0.65 188 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 18.12 -0.65 178 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 17.15 -0.62 178 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 16.14 -0.63 164 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.15 -0.62 157 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.17 -0.60 152 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.15 -0.62 136 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.15 -0.62 126 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.21 -0.56 128 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.07 -0.70 71 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.07 -0.70 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.07 -0.70 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.07 -0.70 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.07 -0.71 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.63 -0.73 40 0 46 0
29SEP26 55.00 C 1.67 1.67 1.67 1.62 -0.66 42 15 45 -15
29SEP26 57.50 C 0.00 0.00 0.00 0.43 -0.43 41 0 136 0
29SEP26 60.00 C 0.00 0.00 0.00 0.07 -0.18 42 0 214 0
29SEP26 62.50 C 0.10 0.10 0.10 0.01 -0.04 44 2 359 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 673 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,109 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 232 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 95 0 305 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 106 0 175 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 116 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 126 0 125 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 136 0 70 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 145 0 75 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 154 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 162 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 12.57 - 0 0 0 -
02OCT26 44.00 C 0.00 0.00 0.00 12.15 - 93 0 0 -
02OCT26 44.50 C 0.00 0.00 0.00 11.71 -0.57 99 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 11.21 -0.57 95 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 10.58 -0.70 55 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 10.08 -0.70 52 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 9.58 -0.70 49 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 9.08 -0.71 46 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 8.58 -0.71 43 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 8.09 -0.70 48 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 7.59 -0.71 45 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 7.10 -0.71 46 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 6.61 -0.71 45 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 6.13 -0.71 46 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 5.19 -0.71 46 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 4.33 -0.66 49 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 3.35 -0.78 41 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 2.62 -0.65 43 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 1.98 -0.59 44 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 1.45 -0.52 45 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 1.02 -0.45 45 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 0.69 -0.38 46 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 0.45 -0.30 46 0 0 0
02OCT26 60.00 C 0.26 0.26 0.26 0.28 -0.23 46 3 75 0
02OCT26 61.00 C 0.00 0.00 0.00 0.17 -0.18 46 0 5 0
02OCT26 62.00 C 0.00 0.00 0.00 0.11 -0.12 47 0 20 0
02OCT26 63.00 C 0.00 0.00 0.00 0.06 -0.09 47 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 0.03 -0.06 46 0 25 0
02OCT26 65.00 C 0.00 0.00 0.00 0.02 -0.03 48 0 60 0
02OCT26 66.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 15 0
02OCT26 67.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
02OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 21.15 -0.70 49 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 20.17 -0.69 59 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 19.12 -0.75 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 18.12 -0.76 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 17.15 -0.74 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 16.16 -0.75 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 15.18 -0.75 42 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 14.21 -0.75 45 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 13.30 -0.71 50 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.34 -0.51 49 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.43 -0.38 50 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.53 -0.72 50 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.73 -0.64 52 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 8.90 -0.62 52 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 8.11 -0.60 52 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 7.24 -0.53 50 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 5.63 -0.37 52 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 4.07 -0.42 50 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 2.94 -0.35 51 0 304 0
29OCT26 60.00 C 0.00 0.00 0.00 2.06 -0.28 51 0 148 0
29OCT26 62.50 C 0.00 0.00 0.00 1.41 -0.26 51 0 543 0
29OCT26 65.00 C 0.89 0.89 0.89 0.94 -0.16 52 7 325 +7
29OCT26 67.50 C 0.00 0.00 0.00 0.63 -0.14 52 0 1,253 0
29OCT26 70.00 C 0.00 0.00 0.00 0.41 -0.09 53 0 85 0
29OCT26 72.50 C 0.00 0.00 0.00 0.26 -0.05 53 0 186 0
29OCT26 75.00 C 0.00 0.00 0.00 0.16 -0.04 53 0 112 0
29OCT26 77.50 C 0.00 0.00 0.00 0.10 -0.02 53 0 90 0
29OCT26 80.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 54 0
29OCT26 82.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 114 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 13.83 -0.42 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 12.98 -0.39 52 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 12.15 -0.37 52 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 11.36 -0.35 52 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 10.60 -0.69 53 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 9.96 -0.58 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 9.26 -0.56 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 8.37 -0.55 51 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 6.84 -0.48 52 0 60 0
27NOV26 55.00 C 0.00 0.00 0.00 5.59 -0.38 53 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 4.51 -0.30 54 0 104 0
27NOV26 60.00 C 0.00 0.00 0.00 3.56 -0.34 54 0 133 0
27NOV26 62.50 C 0.00 0.00 0.00 2.75 -0.31 53 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 2.15 -0.32 54 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 1.68 -0.25 54 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 1.32 -0.17 55 0 17 0
27NOV26 72.50 C 0.00 0.00 0.00 1.00 -0.14 55 0 41 0
27NOV26 75.00 C 0.85 0.85 0.85 0.73 -0.11 54 90 120 +90
27NOV26 77.50 C 0.00 0.00 0.00 0.54 -0.09 54 0 30 0
27NOV26 80.00 C 0.00 0.00 0.00 0.42 -0.05 55 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 0.31 -0.05 55 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.22 -0.05 54 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.16 -0.04 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 21.24 -0.99 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 20.30 -0.56 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 19.36 -0.63 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 18.45 -0.54 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 17.78 -0.49 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.90 -0.47 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.04 -0.43 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.20 -0.42 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.38 -0.39 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.60 -0.39 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.83 -0.56 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.09 -0.55 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.24 -0.67 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.88 -0.25 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.22 -0.26 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.60 -0.57 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.90 -0.52 51 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 6.66 -0.48 52 0 201 0
30DEC26 57.50 C 0.00 0.00 0.00 5.60 -0.41 52 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 4.69 -0.37 53 0 230 0
30DEC26 62.50 C 0.00 0.00 0.00 3.92 -0.33 53 0 561 0
30DEC26 65.00 C 0.00 0.00 0.00 3.26 -0.30 54 0 371 0
30DEC26 67.50 C 0.00 0.00 0.00 2.68 -0.30 54 0 75 0
30DEC26 70.00 C 0.00 0.00 0.00 2.22 -0.27 54 0 62 0
30DEC26 72.50 C 0.00 0.00 0.00 1.81 -0.22 54 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 1.42 -0.24 54 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 1.14 -0.19 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.92 -0.14 54 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.74 -0.14 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.59 -0.12 54 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 0.48 -0.07 54 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 0.38 -0.08 54 0 61 0
30DEC26 92.50 C 0.00 0.00 0.00 0.31 -0.05 54 0 60 0
30DEC26 95.00 C 0.00 0.00 0.00 0.24 -0.05 54 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 0.19 -0.04 54 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.15 -0.04 54 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.12 -0.03 54 0 64 0
30DEC26 105.00 C 0.00 0.00 0.00 0.10 -0.02 54 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 0.08 -0.02 54 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 0.06 -0.02 54 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 0.05 -0.01 54 0 78 0
30MAR27 35.00 C 0.00 0.00 0.00 22.04 -0.60 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 21.19 -0.62 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 20.48 -0.36 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 19.67 -0.46 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 18.88 -0.45 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 18.24 -0.31 52 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 17.35 -0.48 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.67 -0.45 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.97 -0.60 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.28 -0.59 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.62 -0.61 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.99 -0.59 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.46 -0.48 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.82 -0.52 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.25 -0.47 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.62 -0.56 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.33 -0.48 52 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 9.19 -0.44 52 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 8.17 -0.40 53 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 7.26 -0.37 53 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 6.45 -0.35 53 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 5.73 -0.33 54 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 5.09 -0.31 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.53 -0.29 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.04 -0.27 55 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 3.55 -0.28 54 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 3.11 -0.07 54 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 2.73 -0.12 54 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 2.39 -0.16 54 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 2.10 -0.19 54 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 1.84 -0.17 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 1.61 -0.16 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 1.41 -0.14 54 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 1.23 -0.13 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.08 -0.12 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.95 -0.10 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.83 -0.07 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.71 -0.08 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.62 -0.07 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.54 -0.07 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.49 -0.06 54 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 23.15 -0.92 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 22.31 -0.43 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 21.66 -0.30 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 20.85 -0.41 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 20.18 -0.38 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 19.49 -0.58 52 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 18.83 -0.35 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 18.24 -0.50 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 17.56 -0.60 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.00 -0.41 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.31 -0.56 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.73 -0.56 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 15.26 -0.45 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 14.71 -0.46 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 14.19 -0.43 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 13.60 -0.37 53 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 12.38 -0.54 53 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 11.27 -0.54 53 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 10.28 -0.52 53 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 9.39 -0.49 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 8.58 -0.46 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 7.66 -0.35 53 0 15 0
29JUN27 67.50 C 0.00 0.00 0.00 6.97 -0.32 53 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 6.33 -0.30 53 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 5.79 -0.26 53 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 5.36 -0.20 54 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 4.89 -0.23 54 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 4.50 -0.20 55 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 4.14 -0.20 55 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 3.78 -0.21 55 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 3.44 -0.19 55 0 15 0
29JUN27 90.00 C 0.00 0.00 0.00 3.13 -0.18 55 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 2.84 -0.17 55 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.58 -0.16 55 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.35 -0.15 55 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.14 -0.13 55 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 1.95 -0.12 55 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 1.77 -0.12 55 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 1.62 -0.10 55 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 1.43 -0.14 54 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 1.30 -0.13 54 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 18.20 -0.82 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 17.64 -0.79 53 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 17.11 -0.38 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 16.56 -0.41 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 16.05 -0.39 53 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 15.56 -0.38 53 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 15.20 -0.41 54 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 13.99 -0.47 53 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 12.97 -0.45 54 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 12.02 -0.52 54 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 11.21 -0.37 54 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 10.40 -0.37 55 0 15 0
29SEP27 65.00 C 0.00 0.00 0.00 9.69 -0.34 55 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 9.07 -0.28 55 0 15 0
29SEP27 70.00 C 0.00 0.00 0.00 8.19 -0.52 54 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 7.65 -0.48 55 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 7.19 -0.39 55 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 6.61 -0.41 55 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 6.16 -0.27 55 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 5.71 -0.31 55 0 30 0
29SEP27 85.00 C 0.00 0.00 0.00 5.26 -0.35 55 0 15 0
TOTAL CALL 325 14,782 +82
25SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
25SEP26 54.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 17 0
25SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 102 0
25SEP26 56.00 P 0.07 0.11 0.07 0.00 -0.34 0 27 27 +27
25SEP26 57.00 P 0.00 0.00 0.00 0.95 +0.15 0 0 0 -15
25SEP26 58.00 P 1.99 1.99 1.99 1.95 +0.45 0 1 0 -1
25SEP26 59.00 P 0.00 0.00 0.00 2.95 +0.64 0 0 0 0
25SEP26 60.00 P 4.11 4.11 4.11 3.95 +0.69 0 2 0 -12
25SEP26 61.00 P 0.00 0.00 0.00 4.95 +0.70 0 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 5.95 +0.70 0 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 6.95 +0.70 0 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 7.95 +0.70 0 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 8.95 +0.70 0 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 9.95 +0.70 0 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 10.95 +0.70 0 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 11.95 +0.59 0 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 12.95 +0.55 0 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 13.95 +0.55 0 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 14.95 +0.55 0 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 15.95 +0.70 0 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 16.95 +0.58 0 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 17.95 +0.70 0 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 18.95 +0.70 0 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 19.95 +0.70 0 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 20.95 +0.70 0 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 21.95 +0.70 0 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 22.95 +0.70 0 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 23.95 +0.61 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 162 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 152 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 143 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 134 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 126 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 101 0 66 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 145 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 123 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 28 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 334 0
29SEP26 52.50 P 0.06 0.06 0.06 0.06 -0.04 40 60 306 +60
29SEP26 55.00 P 0.78 0.80 0.48 0.49 -0.03 39 112 286 +102
29SEP26 57.50 P 2.02 2.02 2.02 1.83 +0.17 39 20 147 -2
29SEP26 60.00 P 4.50 4.50 4.50 4.00 +0.53 41 90 323 +70
29SEP26 62.50 P 0.00 0.00 0.00 6.45 +0.67 0 0 73 0
29SEP26 65.00 P 0.00 0.00 0.00 8.95 +0.70 0 0 75 0
29SEP26 67.50 P 0.00 0.00 0.00 11.45 +0.70 0 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 13.95 +0.55 0 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 16.45 +0.55 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.95 +0.70 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.45 +0.70 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.95 +0.61 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.45 +0.55 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.95 +0.55 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.45 +0.49 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.95 +0.57 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 36.45 +0.60 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.95 +0.70 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 41.45 +0.70 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 43.95 +0.70 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 46.45 +0.70 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 48.95 +0.70 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 51.45 +0.70 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 53.95 +0.70 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 56.45 +0.70 0 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
02OCT26 44.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
02OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 48 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
02OCT26 52.00 P 0.31 0.31 0.31 0.21 0.00 46 30 42 +30
02OCT26 53.00 P 0.48 0.50 0.34 0.36 0.00 46 75 97 +72
02OCT26 54.00 P 0.59 0.61 0.59 0.60 +0.02 46 45 75 +28
02OCT26 55.00 P 0.00 0.00 0.00 0.95 +0.06 46 0 10 0
02OCT26 56.00 P 1.38 1.38 1.38 1.42 +0.14 47 1 105 0
02OCT26 57.00 P 0.00 0.00 0.00 1.99 +0.20 47 0 15 0
02OCT26 58.00 P 0.00 0.00 0.00 2.67 +0.28 48 0 14 0
02OCT26 59.00 P 3.39 3.39 3.39 3.44 +0.40 49 2 2 +2
02OCT26 60.00 P 0.00 0.00 0.00 4.21 +0.46 46 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 5.10 +0.53 46 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 6.03 +0.59 47 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 6.98 +0.62 45 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 7.96 +0.65 45 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 8.95 +0.67 0 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 9.98 +0.72 60 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 10.95 +0.70 0 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 11.95 +0.36 0 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 13.03 +0.53 83 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 13.97 +0.57 75 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 14.96 +0.56 75 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 15.95 +0.70 0 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 16.95 +0.58 0 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 18.03 +0.78 105 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 18.95 +0.70 0 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 19.95 +0.70 0 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 20.95 +0.70 0 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 21.95 +0.70 0 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 22.95 +0.70 0 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 24.03 +0.69 129 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 55 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 0.08 +0.02 53 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.11 +0.01 53 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.16 +0.02 53 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.23 +0.03 53 0 8 0
29OCT26 45.00 P 0.00 0.00 0.00 0.32 +0.05 53 0 172 0
29OCT26 46.00 P 0.00 0.00 0.00 0.43 +0.05 53 0 120 0
29OCT26 47.00 P 0.00 0.00 0.00 0.56 +0.06 52 0 51 0
29OCT26 48.00 P 0.80 0.80 0.75 0.73 +0.08 52 60 128 +10
29OCT26 49.00 P 0.00 0.00 0.00 0.91 +0.06 52 0 235 0
29OCT26 50.00 P 1.11 1.11 1.11 1.13 +0.07 51 10 207 -10
29OCT26 52.50 P 0.00 0.00 0.00 1.93 +0.15 52 0 259 0
29OCT26 55.00 P 3.20 3.20 3.08 3.01 +0.20 52 20 148 0
29OCT26 57.50 P 0.00 0.00 0.00 4.23 +0.11 51 0 247 0
29OCT26 60.00 P 0.00 0.00 0.00 5.85 +0.27 51 10 282 +10
29OCT26 62.50 P 0.00 0.00 0.00 7.76 +0.49 52 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 9.85 +0.62 54 0 37 0
29OCT26 67.50 P 0.00 0.00 0.00 12.03 +0.33 54 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 14.33 +0.32 56 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.72 +0.39 58 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.12 +0.38 60 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 21.53 +0.37 59 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.03 +0.43 64 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 26.45 +0.39 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 28.95 +0.55 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 31.45 +0.49 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 33.95 +0.57 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 36.45 +0.60 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 38.95 +0.70 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 41.45 +0.70 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 43.95 +0.70 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 46.45 +0.70 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 48.95 +0.70 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 51.45 +0.70 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 53.95 +0.70 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 56.45 +0.70 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.64 +0.06 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.79 +0.06 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.00 +0.09 55 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 1.16 +0.04 54 0 20 0
27NOV26 47.00 P 0.00 0.00 0.00 1.38 +0.05 54 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 1.65 +0.05 54 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 1.93 +0.05 54 0 60 0
27NOV26 50.00 P 0.00 0.00 0.00 2.30 +0.11 54 0 216 0
27NOV26 52.50 P 0.00 0.00 0.00 3.25 +0.17 54 0 9 0
27NOV26 55.00 P 0.00 0.00 0.00 4.45 +0.19 55 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 5.85 +0.25 55 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 7.44 +0.30 56 0 249 0
27NOV26 62.50 P 0.00 0.00 0.00 9.10 +0.26 55 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 11.00 +0.30 56 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 13.03 +0.30 57 0 15 0
27NOV26 70.00 P 0.00 0.00 0.00 15.14 +0.28 57 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 17.34 +0.30 57 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.61 +0.24 58 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 21.96 +0.33 59 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 24.32 +0.36 60 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 26.70 +0.44 60 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 29.14 +0.48 62 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 31.54 +0.46 60 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.21 +0.01 54 0 18 0
30DEC26 36.00 P 0.00 0.00 0.00 0.27 +0.01 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.36 +0.02 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.44 +0.02 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.56 +0.03 54 0 11 0
30DEC26 40.00 P 0.00 0.00 0.00 0.68 +0.04 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.81 +0.04 54 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 0.97 +0.07 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.16 +0.03 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.37 +0.02 53 0 66 0
30DEC26 45.00 P 0.00 0.00 0.00 1.60 +0.11 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.84 +0.05 53 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 2.13 +0.07 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.44 +0.07 53 0 98 0
30DEC26 49.00 P 0.00 0.00 0.00 2.82 +0.12 54 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 3.17 +0.10 54 0 50 0
30DEC26 52.50 P 4.21 4.21 4.21 4.25 +0.14 54 45 45 +45
30DEC26 55.00 P 0.00 0.00 0.00 5.50 +0.17 54 0 56 0
30DEC26 57.50 P 0.00 0.00 0.00 6.94 +0.23 55 0 60 0
30DEC26 60.00 P 0.00 0.00 0.00 8.52 +0.29 55 0 260 0
30DEC26 62.50 P 0.00 0.00 0.00 10.08 +0.18 55 0 515 0
30DEC26 65.00 P 0.00 0.00 0.00 11.92 +0.19 55 0 286 0
30DEC26 67.50 P 0.00 0.00 0.00 13.87 +0.23 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.91 +0.25 56 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.03 +0.30 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.22 +0.34 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.45 +0.53 57 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.73 +0.55 58 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.05 +0.58 58 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.42 +0.61 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.80 +0.47 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.21 +0.49 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 36.60 +0.48 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 39.22 +0.67 65 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 41.68 +0.68 67 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 44.15 +0.68 68 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 46.64 +0.57 70 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 48.95 +0.45 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 51.45 +0.70 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 53.95 +0.70 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 56.45 +0.70 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.86 +0.02 54 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 1.00 +0.03 54 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 1.17 +0.05 54 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.38 +0.11 54 0 43 0
30MAR27 39.00 P 0.00 0.00 0.00 1.61 +0.06 54 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 1.84 +0.06 54 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 2.07 +0.07 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.35 +0.09 54 0 80 0
30MAR27 43.00 P 0.00 0.00 0.00 2.66 +0.11 54 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 2.96 +0.11 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.22 +0.16 54 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 3.62 +0.13 54 0 60 0
30MAR27 47.00 P 0.00 0.00 0.00 4.01 +0.14 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.40 +0.14 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.84 +0.16 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.25 +0.13 54 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 6.46 +0.16 55 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 7.79 +0.19 55 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 9.23 +0.21 55 0 760 0
30MAR27 60.00 P 0.00 0.00 0.00 10.79 +0.24 55 0 662 0
30MAR27 62.50 P 0.00 0.00 0.00 12.28 +0.35 54 0 904 0
30MAR27 65.00 P 0.00 0.00 0.00 14.05 +0.38 55 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 15.90 +0.38 55 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.82 +0.35 55 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 19.81 +0.38 56 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.85 +0.41 56 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 24.08 +0.54 57 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.16 +0.54 57 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 28.34 +0.52 57 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 30.57 +0.56 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 32.83 +0.59 58 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 35.11 +0.54 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 37.42 +0.25 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 39.75 +0.43 59 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 42.11 +0.59 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 44.48 +0.49 59 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 46.87 +0.45 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 49.42 +0.58 62 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 51.84 +0.55 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 54.28 +0.52 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 56.63 +0.43 61 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.58 +0.06 54 0 255 0
29JUN27 36.00 P 0.00 0.00 0.00 1.87 +0.06 55 0 60 0
29JUN27 37.00 P 0.00 0.00 0.00 2.11 +0.08 55 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 2.34 +0.05 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.64 +0.10 55 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 2.93 +0.10 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.22 +0.08 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.57 +0.10 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.90 +0.12 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.30 +0.12 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.53 -0.06 54 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 4.92 +0.11 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.58 +0.36 55 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 6.00 +0.41 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.25 +0.22 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.97 +0.22 55 0 20 0
29JUN27 52.50 P 0.00 0.00 0.00 7.97 +0.20 54 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 9.38 +0.27 54 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 10.78 +0.22 54 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 12.44 +0.33 55 0 18 0
29JUN27 62.50 P 0.00 0.00 0.00 13.77 +0.13 53 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 15.75 +0.29 55 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 17.60 +0.34 55 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 19.48 +0.38 56 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 21.41 +0.39 56 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 23.39 +0.36 56 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.42 +0.42 56 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.49 +0.44 57 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 29.60 +0.46 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 31.75 +0.43 57 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 33.92 +0.43 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 36.13 +0.50 57 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 38.36 +0.49 58 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 40.62 +0.59 58 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 42.90 +0.59 58 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 45.20 +0.56 58 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 47.52 +0.39 58 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 49.86 +0.33 58 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 52.32 +0.64 59 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 54.70 +0.65 60 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 56.67 +0.47 54 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.39 +0.11 54 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 5.81 +0.13 54 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 6.27 +0.03 54 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 6.71 +0.32 54 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 7.17 +0.33 54 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 7.84 +0.53 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.32 +0.53 55 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 9.36 +0.11 54 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 10.78 +0.15 54 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 12.27 +0.19 54 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 13.87 +0.25 55 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 15.52 +0.26 55 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 17.21 +0.26 55 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 18.94 +0.29 55 0 15 0
29SEP27 70.00 P 0.00 0.00 0.00 20.85 +0.37 55 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 22.75 +0.36 56 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.63 +0.38 55 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 26.69 +0.47 56 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 28.71 +0.44 56 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 30.77 +0.49 56 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 32.86 +0.46 57 0 0 0
TOTAL PUT 610 11,657 +416
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 95.350
29SEP26 55.00 C 0.00 0.00 0.00 40.37 -1.51 161 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 37.87 -1.61 142 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 35.37 -1.60 116 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 32.87 -1.61 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.37 -1.52 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 27.87 -1.61 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.37 -1.52 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.87 -1.61 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.37 -1.62 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.88 -1.51 70 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.38 -1.30 59 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 12.88 -1.30 48 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 10.38 -1.31 37 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 7.88 -1.31 27 0 548 0
29SEP26 90.00 C 0.00 0.00 0.00 5.38 -1.31 16 0 242 0
29SEP26 92.50 C 0.00 0.00 0.00 2.94 -1.27 19 0 176 0
29SEP26 95.00 C 0.73 0.79 0.67 0.99 -0.97 19 89 154 +56
29SEP26 97.50 C 0.11 0.11 0.11 0.14 -0.40 19 15 551 -15
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.06 20 0 226 0
29SEP26 102.50 C 0.02 0.02 0.02 0.01 0.00 29 30 479 -30
29SEP26 105.00 C 0.03 0.03 0.03 0.01 0.00 37 15 416 0
29SEP26 107.50 C 0.03 0.03 0.03 0.01 0.00 45 48 159 -45
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 193 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 65 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 173 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 298 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 35.52 -1.45 46 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 33.03 -1.45 46 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 30.53 -1.36 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 28.04 -1.44 32 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 25.55 -1.37 34 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 23.05 -1.43 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 20.56 -1.43 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 18.07 -1.37 22 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 15.59 -1.38 23 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 13.13 -1.29 23 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 10.73 -1.27 23 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 8.45 -1.22 23 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 6.36 -1.13 23 0 244 0
29OCT26 92.50 C 0.00 0.00 0.00 4.55 -1.00 23 0 185 0
29OCT26 95.00 C 0.00 0.00 0.00 3.05 -0.85 23 0 99 0
29OCT26 97.50 C 1.95 1.95 1.95 1.89 -0.70 23 40 176 -26
29OCT26 100.00 C 1.13 1.13 1.13 1.13 -0.48 23 3 211 -3
29OCT26 102.50 C 0.00 0.00 0.00 0.63 -0.32 23 0 423 0
29OCT26 105.00 C 0.34 0.36 0.34 0.34 -0.21 23 42 395 +42
29OCT26 107.50 C 0.00 0.00 0.00 0.17 -0.12 23 0 180 0
29OCT26 110.00 C 0.00 0.00 0.00 0.08 -0.06 23 0 98 0
29OCT26 112.50 C 0.00 0.00 0.00 0.04 -0.03 24 0 56 0
29OCT26 115.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 56 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 23.06 -1.42 25 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 20.57 -1.42 23 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 18.09 -1.44 23 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 15.65 -1.32 24 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 13.26 -1.27 24 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 10.98 -1.24 23 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 8.86 -1.18 24 0 23 0
27NOV26 90.00 C 6.97 6.97 6.97 6.96 -1.09 23 15 27 0
27NOV26 92.50 C 0.00 0.00 0.00 5.31 -1.16 24 0 42 0
27NOV26 95.00 C 0.00 0.00 0.00 3.93 -0.86 24 0 184 0
27NOV26 97.50 C 2.94 2.94 2.86 2.91 -0.73 24 30 106 +30
27NOV26 100.00 C 0.00 0.00 0.00 2.03 -0.58 24 0 175 0
27NOV26 102.50 C 1.47 1.53 1.47 1.36 -0.47 24 32 87 -30
27NOV26 105.00 C 1.00 1.00 1.00 0.89 -0.35 24 15 86 +15
27NOV26 107.50 C 0.69 0.69 0.69 0.57 -0.25 24 4 40 +1
27NOV26 110.00 C 0.00 0.00 0.00 0.35 -0.18 24 0 37 0
27NOV26 112.50 C 0.00 0.00 0.00 0.21 -0.12 24 0 75 0
27NOV26 115.00 C 0.24 0.24 0.24 0.12 -0.07 24 5 81 0
27NOV26 117.50 C 0.00 0.00 0.00 0.07 -0.05 24 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 10 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 40.51 -1.38 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 38.01 -1.47 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.52 -1.45 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.03 -1.45 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.54 -1.39 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.04 -1.44 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.55 -1.46 20 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.06 -1.51 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.57 -1.59 20 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 18.21 -1.57 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.88 -1.23 24 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 13.65 -1.18 24 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 11.57 -1.12 24 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 9.64 -1.06 24 0 3 0
30DEC26 90.00 C 0.00 0.00 0.00 7.91 -0.97 24 0 420 0
30DEC26 92.50 C 0.00 0.00 0.00 6.46 -0.97 25 0 26 0
30DEC26 95.00 C 0.00 0.00 0.00 5.09 -0.86 24 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 3.97 -0.77 24 0 107 0
30DEC26 100.00 C 0.00 0.00 0.00 3.03 -0.65 24 0 218 0
30DEC26 102.50 C 0.00 0.00 0.00 2.33 -0.48 25 0 120 0
30DEC26 105.00 C 0.00 0.00 0.00 1.72 -0.39 25 0 61 0
30DEC26 107.50 C 1.30 1.30 1.30 1.25 -0.31 25 3 44 -3
30DEC26 110.00 C 0.00 0.00 0.00 0.89 -0.24 24 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 0.63 -0.17 24 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 0.43 -0.13 24 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 0.29 -0.09 24 0 60 0
30DEC26 120.00 C 0.00 0.00 0.00 0.20 -0.07 24 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.13 -0.05 24 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 40.70 -1.70 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 38.27 -1.71 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 35.84 -1.71 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 33.43 -1.70 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.02 -1.69 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 28.61 -1.70 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.25 -1.67 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 23.90 -1.67 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 21.61 -1.40 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 19.39 -1.38 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 17.15 -1.45 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 15.15 -1.13 24 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 13.29 -1.08 24 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 11.57 -1.01 24 0 5 0
30MAR27 90.00 C 9.72 9.72 9.72 9.99 -0.92 24 2 22 0
30MAR27 92.50 C 0.00 0.00 0.00 8.73 -0.94 25 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 7.43 -0.86 25 0 1,034 0
30MAR27 97.50 C 0.00 0.00 0.00 6.29 -0.75 25 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 5.27 -0.64 25 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 4.36 -0.58 25 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 3.58 -0.53 25 0 44 0
30MAR27 107.50 C 0.00 0.00 0.00 2.94 -0.43 25 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 2.38 -0.38 25 0 103 0
30MAR27 112.50 C 0.00 0.00 0.00 1.91 -0.34 24 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 1.54 -0.26 24 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 1.18 -0.28 24 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.97 -0.16 24 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 0.74 -0.15 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.57 -0.14 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 38.78 -1.69 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 36.38 -1.68 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 34.00 -1.67 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 31.62 -1.67 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 29.27 -1.66 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 27.10 -1.50 27 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 24.70 -1.49 25 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 22.50 -1.59 24 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 20.41 -1.42 24 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.19 -0.58 28 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 17.40 -0.93 28 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 15.74 -0.88 28 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 14.19 -0.78 28 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 12.71 -0.77 28 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 11.40 -0.67 28 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 10.13 -0.64 28 0 25 0
29JUN27 97.50 C 0.00 0.00 0.00 9.03 -0.56 28 0 50 0
29JUN27 100.00 C 0.00 0.00 0.00 7.73 -0.76 27 0 13 0
29JUN27 102.50 C 0.00 0.00 0.00 6.85 -0.44 27 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 6.00 -0.41 27 0 16 0
29JUN27 107.50 C 0.00 0.00 0.00 5.29 -0.35 27 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 4.60 -0.33 27 0 113 0
29JUN27 112.50 C 0.00 0.00 0.00 4.05 -0.26 27 0 32 0
29JUN27 115.00 C 0.00 0.00 0.00 3.60 -0.16 28 0 110 0
29JUN27 117.50 C 0.00 0.00 0.00 3.16 -0.20 28 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 2.73 -0.19 28 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 2.36 -0.14 28 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 2.04 -0.14 28 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 25.03 -1.44 20 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 23.11 -1.20 22 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 21.24 -1.11 23 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 19.47 -1.10 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 18.34 -1.08 26 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 16.68 -1.08 26 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 14.72 -1.46 24 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 13.28 -0.97 24 0 30 0
29SEP27 92.50 C 0.00 0.00 0.00 12.03 -0.89 25 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 10.79 -0.88 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 9.72 -0.80 25 0 1 0
29SEP27 100.00 C 0.00 0.00 0.00 8.66 -0.79 25 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 7.78 -0.69 25 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 6.89 -0.70 25 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 6.16 -0.59 25 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 5.45 -0.59 25 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 4.83 -0.50 25 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 4.27 -0.49 25 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 3.86 -0.48 26 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 3.42 -0.41 26 0 2 0
29SEP27 122.50 C 0.00 0.00 0.00 2.98 -0.42 26 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.63 -0.33 26 0 6 0
TOTAL CALL 388 12,968 -8
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 173 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 159 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 146 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 133 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 121 0 112 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 109 0 106 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 98 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 87 0 83 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 76 0 397 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 222 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 95 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 668 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 34 0 627 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 24 0 517 0
29SEP26 92.50 P 0.09 0.10 0.09 0.06 +0.04 19 30 303 +30
29SEP26 95.00 P 0.70 0.83 0.70 0.59 +0.32 19 69 433 -54
29SEP26 97.50 P 2.90 2.90 2.50 2.27 +0.93 19 4 314 0
29SEP26 100.00 P 0.00 0.00 0.00 4.65 +1.26 0 0 252 0
29SEP26 102.50 P 0.00 0.00 0.00 7.15 +1.30 0 0 0 -32
29SEP26 105.00 P 0.00 0.00 0.00 9.65 +1.30 0 0 0 -30
29SEP26 107.50 P 0.00 0.00 0.00 12.15 +1.30 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 14.65 +1.30 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 17.15 +1.30 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 20.02 +1.67 120 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 22.52 +1.67 130 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 25.02 +1.67 140 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 27.52 +1.67 150 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 30.02 +1.67 159 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 50 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 24 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 26 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 104 0
29OCT26 85.00 P 0.29 0.29 0.26 0.15 +0.04 24 72 94 -71
29OCT26 87.50 P 0.50 0.50 0.50 0.36 +0.09 23 40 268 +15
29OCT26 90.00 P 1.03 1.03 0.92 0.78 +0.18 24 6 240 +1
29OCT26 92.50 P 1.73 1.73 1.51 1.49 +0.33 24 27 197 +8
29OCT26 95.00 P 2.68 2.79 2.60 2.55 +0.55 24 55 172 +4
29OCT26 97.50 P 0.00 0.00 0.00 3.86 +0.66 23 0 126 0
29OCT26 100.00 P 0.00 0.00 0.00 5.62 +0.94 24 0 234 0
29OCT26 102.50 P 0.00 0.00 0.00 7.58 +1.00 23 0 31 0
29OCT26 105.00 P 0.00 0.00 0.00 9.81 +1.13 23 0 31 0
29OCT26 107.50 P 0.00 0.00 0.00 12.18 +1.22 23 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 14.65 +1.28 0 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 17.15 +1.30 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 20.02 +1.67 44 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 22.52 +1.67 48 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 25.02 +1.67 51 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 27.52 +1.67 55 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 30.02 +1.67 58 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 24 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 20 0
27NOV26 77.50 P 0.00 0.00 0.00 0.06 0.00 24 0 20 0
27NOV26 80.00 P 0.00 0.00 0.00 0.15 +0.03 24 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 0.30 +0.04 24 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.59 +0.11 24 0 81 0
27NOV26 87.50 P 1.23 1.23 1.23 1.02 +0.15 24 2 154 +2
27NOV26 90.00 P 0.00 0.00 0.00 1.70 +0.29 24 0 62 0
27NOV26 92.50 P 0.00 0.00 0.00 2.57 +0.44 24 0 98 0
27NOV26 95.00 P 0.00 0.00 0.00 3.67 +0.57 24 0 86 0
27NOV26 97.50 P 0.00 0.00 0.00 5.06 +0.72 23 0 112 0
27NOV26 100.00 P 0.00 0.00 0.00 6.70 +0.89 23 0 90 0
27NOV26 102.50 P 0.00 0.00 0.00 8.61 +0.87 23 0 157 0
27NOV26 105.00 P 0.00 0.00 0.00 10.67 +0.98 23 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 12.88 +1.08 24 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 15.18 +1.16 24 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 17.55 +1.21 23 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 20.25 +1.33 31 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 22.70 +1.61 32 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 25.16 +1.63 34 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 27.67 +1.67 37 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 30.15 +1.67 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.12 +0.02 24 0 67 0
30DEC26 77.50 P 0.00 0.00 0.00 0.23 +0.04 24 0 52 0
30DEC26 80.00 P 0.00 0.00 0.00 0.43 +0.09 25 0 267 0
30DEC26 82.50 P 0.00 0.00 0.00 0.72 +0.14 25 0 34 0
30DEC26 85.00 P 0.00 0.00 0.00 1.15 +0.20 25 0 74 0
30DEC26 87.50 P 0.00 0.00 0.00 1.69 +0.28 24 0 137 0
30DEC26 90.00 P 0.00 0.00 0.00 2.39 +0.34 24 0 65 0
30DEC26 92.50 P 0.00 0.00 0.00 3.31 +0.42 24 0 169 0
30DEC26 95.00 P 4.52 4.52 4.52 4.56 +0.64 24 15 210 +15
30DEC26 97.50 P 0.00 0.00 0.00 5.83 +0.67 24 0 137 0
30DEC26 100.00 P 0.00 0.00 0.00 7.42 +0.82 23 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 9.33 +0.86 24 0 14 0
30DEC26 105.00 P 0.00 0.00 0.00 11.26 +0.95 24 0 20 0
30DEC26 107.50 P 0.00 0.00 0.00 13.33 +1.03 24 0 6 0
30DEC26 110.00 P 0.00 0.00 0.00 15.52 +1.11 24 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 17.80 +1.17 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.38 +1.28 28 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.79 +1.33 29 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 25.22 +1.35 30 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 27.68 +1.63 31 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 30.15 +1.65 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 0.00 25 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.12 +0.02 24 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.21 +0.04 24 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.34 +0.06 24 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.53 +0.08 24 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 0.83 +0.14 24 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.21 +0.15 24 0 174 0
30MAR27 82.50 P 0.00 0.00 0.00 1.64 +0.18 24 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 2.19 +0.23 24 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 2.92 +0.30 24 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 3.80 +0.39 24 0 35 0
30MAR27 92.50 P 0.00 0.00 0.00 4.81 +0.46 24 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 5.96 +0.50 24 0 302 0
30MAR27 97.50 P 0.00 0.00 0.00 7.33 +0.63 24 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 8.85 +0.75 24 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 10.54 +0.65 24 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 12.44 +0.83 24 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 14.35 +0.92 24 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 16.36 +0.99 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.72 +1.30 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.92 +1.18 26 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.20 +1.24 26 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.53 +1.29 27 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 27.90 +1.32 27 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.30 +1.36 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.11 +0.03 28 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.18 +0.04 28 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.28 +0.06 28 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.41 +0.08 28 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.60 +0.11 28 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.85 +0.14 28 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.17 +0.19 28 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.62 +0.29 28 0 12 0
29JUN27 77.50 P 0.00 0.00 0.00 2.09 +0.25 28 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 2.70 +0.32 28 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 3.41 +0.39 28 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 4.22 +0.43 28 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 5.19 +0.56 28 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 6.21 +0.57 28 0 9 0
29JUN27 92.50 P 0.00 0.00 0.00 7.41 +0.67 28 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 8.66 +0.71 28 0 20 0
29JUN27 97.50 P 0.00 0.00 0.00 10.08 +0.78 29 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 11.57 +0.84 29 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 12.82 +0.52 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 14.46 +0.92 28 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 16.73 +1.47 29 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 18.60 +1.04 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 20.61 +1.09 30 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 22.66 +1.12 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 24.82 +1.18 31 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 27.01 +1.19 31 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 29.28 +1.23 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 31.60 +1.25 33 0 0 0
29SEP27 72.50 P 1.80 1.80 1.80 1.39 +0.09 26 2 2 +2
29SEP27 75.00 P 0.00 0.00 0.00 1.83 +0.12 26 0 21 0
29SEP27 77.50 P 0.00 0.00 0.00 2.42 +0.17 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 3.05 +0.18 26 0 41 0
29SEP27 82.50 P 0.00 0.00 0.00 3.79 +0.24 26 0 1 0
29SEP27 85.00 P 0.00 0.00 0.00 4.60 +0.24 26 0 40 0
29SEP27 87.50 P 0.00 0.00 0.00 5.58 +0.32 26 0 1 0
29SEP27 90.00 P 0.00 0.00 0.00 6.60 +0.34 26 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 7.80 +0.42 26 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 9.05 +0.45 26 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 10.46 +0.53 26 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 11.91 +0.55 27 0 5 0
29SEP27 102.50 P 0.00 0.00 0.00 13.54 +0.64 27 0 15 0
29SEP27 105.00 P 0.00 0.00 0.00 15.19 +0.66 27 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 17.00 +0.76 27 0 45 0
29SEP27 110.00 P 0.00 0.00 0.00 18.86 +0.79 27 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 20.82 +0.88 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 22.85 +0.90 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 24.95 +0.95 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 27.14 +1.02 29 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 29.36 +1.04 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 31.66 +1.11 30 0 0 0
TOTAL PUT 322 12,434 -110
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$ 17.530
29SEP26 9.75 C 0.00 0.00 0.00 7.78 -0.21 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.53 -0.21 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.03 -0.21 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.53 -0.21 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.03 -0.21 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.53 -0.21 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.03 -0.21 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.53 -0.21 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.03 -0.21 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.53 -0.21 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.03 -0.20 0 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.53 -0.20 0 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 2.04 -0.19 54 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 1.54 -0.19 41 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 1.04 -0.19 29 0 1,312 0
29SEP26 17.00 C 0.00 0.00 0.00 0.55 -0.19 21 0 114 0
29SEP26 17.50 C 0.16 0.16 0.12 0.18 -0.14 22 6 157 +3
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.07 20 0 290 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 343 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 384 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 334 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,276 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 801 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 318 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 114 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 129 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 157 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.06 -0.21 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.56 -0.22 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.07 -0.21 45 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.57 -0.21 39 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.07 -0.21 32 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.57 -0.22 25 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.07 -0.19 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.58 -0.19 24 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.10 -0.19 25 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.64 -0.18 24 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 1.22 -0.17 24 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 0.89 -0.11 26 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 0.59 -0.10 25 0 188 0
29OCT26 18.00 C 0.31 0.31 0.31 0.36 -0.08 25 3 149 0
29OCT26 18.50 C 0.00 0.00 0.00 0.21 -0.06 25 0 188 0
29OCT26 19.00 C 0.12 0.12 0.11 0.12 -0.04 25 4 412 +4
29OCT26 19.50 C 0.00 0.00 0.00 0.06 -0.03 25 0 334 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 341 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 161 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.57 -0.26 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.07 -0.25 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.57 -0.25 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.14 -0.18 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.68 -0.18 28 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.24 -0.17 27 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.83 -0.16 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.50 -0.11 29 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 1.16 -0.12 28 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 0.87 -0.12 27 0 24 0
27NOV26 18.00 C 0.00 0.00 0.00 0.63 -0.09 27 0 139 0
27NOV26 18.50 C 0.00 0.00 0.00 0.46 -0.06 27 0 59 0
27NOV26 19.00 C 0.00 0.00 0.00 0.32 -0.06 27 0 66 0
27NOV26 19.50 C 0.00 0.00 0.00 0.23 -0.04 28 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.15 -0.04 27 0 33 0
27NOV26 21.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 50 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.79 -0.26 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.55 -0.26 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.06 -0.29 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.57 -0.29 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.07 -0.30 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.58 -0.26 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.10 -0.29 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.61 -0.29 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.14 -0.28 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.67 -0.28 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.21 -0.21 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.80 -0.18 28 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.40 -0.16 28 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.02 -0.15 28 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 1.69 -0.13 29 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 1.40 -0.10 29 0 1,014 0
30DEC26 17.50 C 0.00 0.00 0.00 1.12 -0.13 28 0 402 0
30DEC26 18.00 C 0.00 0.00 0.00 0.89 -0.09 28 0 107 0
30DEC26 18.50 C 0.00 0.00 0.00 0.70 -0.07 28 0 7 0
30DEC26 19.00 C 0.00 0.00 0.00 0.54 -0.06 28 0 52 0
30DEC26 19.50 C 0.00 0.00 0.00 0.41 -0.06 28 0 63 0
30DEC26 20.00 C 0.00 0.00 0.00 0.31 -0.05 28 0 69 0
30DEC26 21.00 C 0.16 0.16 0.16 0.17 -0.02 28 3 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 28 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.19 -0.29 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.71 -0.29 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.23 -0.29 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.76 -0.28 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.30 -0.27 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.84 -0.27 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.40 -0.27 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.98 -0.26 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.58 -0.25 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.19 -0.13 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.81 -0.15 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.47 -0.14 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.16 -0.14 29 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 1.88 -0.12 29 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 1.63 -0.11 29 0 7 0
30MAR27 18.00 C 0.00 0.00 0.00 1.40 -0.10 29 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 1.21 -0.08 30 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.05 -0.08 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.89 -0.07 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.75 -0.06 30 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.52 -0.05 30 0 17 0
30MAR27 22.00 C 0.00 0.00 0.00 0.36 -0.04 30 0 19 0
30MAR27 23.00 C 0.00 0.00 0.00 0.24 -0.03 29 0 3 0
30MAR27 24.00 C 0.00 0.00 0.00 0.16 -0.02 29 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.85 -0.28 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.39 -0.28 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.93 -0.28 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.49 -0.25 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.06 -0.22 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.65 -0.19 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.24 -0.17 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.83 -0.17 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.45 -0.17 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.10 -0.06 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.69 -0.14 29 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 2.39 -0.14 29 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 2.12 -0.13 29 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.87 -0.12 29 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 1.64 -0.11 29 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 1.48 -0.06 30 0 7 0
29JUN27 19.00 C 0.00 0.00 0.00 1.29 -0.10 30 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.12 -0.09 30 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 0.97 -0.08 30 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 0.72 -0.07 30 0 12 0
29JUN27 22.00 C 0.00 0.00 0.00 0.53 -0.06 30 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.39 -0.04 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.28 -0.04 29 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.20 -0.03 29 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 139 0
29SEP27 13.00 C 0.00 0.00 0.00 5.14 -0.23 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.74 -0.22 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.36 -0.20 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.01 -0.17 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.67 -0.15 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.35 -0.14 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.04 -0.04 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.76 -0.12 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.49 -0.11 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.26 -0.10 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.03 -0.10 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.84 -0.08 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.64 -0.09 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.48 -0.07 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.33 -0.07 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.07 -0.05 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.85 -0.04 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.68 -0.04 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.54 -0.03 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.43 -0.02 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.34 -0.02 32 0 4 0
TOTAL CALL 16 12,095 +7
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 238 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 229 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 210 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 193 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 176 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 160 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 145 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 130 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 115 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 101 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 271 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,459 0
29SEP26 17.00 P 0.02 0.02 0.02 0.02 0.00 23 2 124 -2
29SEP26 17.50 P 0.17 0.18 0.15 0.13 +0.02 20 38 177 +22
29SEP26 18.00 P 0.00 0.00 0.00 0.49 +0.13 21 0 274 0
29SEP26 18.50 P 0.00 0.00 0.00 0.97 +0.18 0 0 143 0
29SEP26 19.00 P 0.00 0.00 0.00 1.47 +0.19 0 0 61 -82
29SEP26 19.50 P 0.00 0.00 0.00 1.97 +0.19 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.47 +0.19 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.52 +0.24 109 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.52 +0.24 131 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.52 +0.24 150 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.52 +0.24 169 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.52 +0.24 186 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.52 +0.24 202 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.52 +0.24 217 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.52 +0.24 232 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 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 30 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 0.00 25 0 100 0
29OCT26 16.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 176 0
29OCT26 16.50 P 0.00 0.00 0.00 0.15 +0.02 25 0 138 0
29OCT26 17.00 P 0.33 0.33 0.33 0.29 +0.04 25 1 135 +1
29OCT26 17.50 P 0.00 0.00 0.00 0.48 +0.04 24 2 198 +2
29OCT26 18.00 P 0.00 0.00 0.00 0.79 +0.09 25 0 94 0
29OCT26 18.50 P 0.00 0.00 0.00 1.13 +0.12 24 0 99 0
29OCT26 19.00 P 0.00 0.00 0.00 1.54 +0.14 24 0 70 0
29OCT26 19.50 P 0.00 0.00 0.00 1.99 +0.16 24 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 2.47 +0.18 0 0 18 0
29OCT26 21.00 P 0.00 0.00 0.00 3.56 +0.28 45 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.56 +0.28 54 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 5.56 +0.28 61 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.56 +0.28 68 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.56 +0.28 75 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.56 +0.28 81 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.56 +0.28 88 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.56 +0.28 93 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.13 +0.02 27 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.22 +0.03 27 0 8 0
27NOV26 16.50 P 0.00 0.00 0.00 0.36 +0.05 28 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 0.52 +0.04 27 0 24 0
27NOV26 17.50 P 0.00 0.00 0.00 0.74 +0.06 27 2 60 0
27NOV26 18.00 P 0.00 0.00 0.00 1.01 +0.07 27 0 53 0
27NOV26 18.50 P 0.00 0.00 0.00 1.33 +0.08 26 0 49 0
27NOV26 19.00 P 0.00 0.00 0.00 1.71 +0.13 27 0 90 0
27NOV26 19.50 P 0.00 0.00 0.00 2.12 +0.15 27 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 2.55 +0.16 27 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.56 +0.26 35 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 4.56 +0.28 41 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.56 +0.28 47 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.56 +0.28 53 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.56 +0.28 58 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.56 +0.28 62 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.56 +0.28 67 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.56 +0.28 71 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30DEC26 12.50 P 0.00 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 0.03 +0.01 28 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 +0.02 28 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.25 +0.03 28 0 115 0
30DEC26 16.00 P 0.43 0.43 0.43 0.37 +0.03 28 30 344 -6
30DEC26 16.50 P 0.00 0.00 0.00 0.52 +0.04 28 0 821 0
30DEC26 17.00 P 0.00 0.00 0.00 0.71 +0.06 28 0 1,041 0
30DEC26 17.50 P 0.00 0.00 0.00 0.93 +0.06 28 0 416 0
30DEC26 18.00 P 0.00 0.00 0.00 1.21 +0.09 28 0 168 0
30DEC26 18.50 P 0.00 0.00 0.00 1.51 +0.08 27 0 78 0
30DEC26 19.00 P 0.00 0.00 0.00 1.87 +0.12 28 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 2.25 +0.13 28 0 13 0
30DEC26 20.00 P 0.00 0.00 0.00 2.66 +0.15 28 0 18 0
30DEC26 21.00 P 0.00 0.00 0.00 3.60 +0.23 32 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 4.56 +0.24 35 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 5.56 +0.28 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.56 +0.28 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.56 +0.28 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.56 +0.28 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.57 +0.29 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.57 +0.29 61 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 30 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.22 +0.02 29 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.31 +0.02 30 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.43 +0.04 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.56 +0.04 30 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.73 +0.05 30 0 5 0
30MAR27 16.50 P 0.00 0.00 0.00 0.90 +0.04 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.14 +0.08 30 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 1.34 +0.06 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.68 +0.14 30 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.91 +0.09 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.24 +0.11 29 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.59 +0.12 29 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 3.02 +0.19 31 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.81 +0.19 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.67 +0.23 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.59 +0.26 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.56 +0.28 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.56 +0.28 38 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.56 +0.28 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.57 +0.29 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.57 +0.29 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 0.00 29 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.20 +0.02 29 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.27 +0.01 29 0 18 0
29JUN27 13.50 P 0.00 0.00 0.00 0.37 +0.02 29 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.49 +0.03 30 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.63 +0.04 30 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.79 +0.04 30 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.98 +0.05 30 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.18 +0.05 30 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.40 +0.05 30 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.64 +0.06 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.85 +0.08 28 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 2.13 +0.09 28 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.52 +0.11 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.85 +0.13 29 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 3.20 +0.15 29 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.56 +0.18 29 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.33 +0.20 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.13 +0.20 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.98 +0.22 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.86 +0.24 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.76 +0.25 27 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.67 +0.26 24 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.59 +0.27 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.57 +0.11 0 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.49 +0.04 32 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.60 +0.04 31 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.74 +0.06 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.88 +0.05 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.05 +0.06 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.25 +0.07 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.46 +0.08 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.70 +0.08 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.94 +0.09 31 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 2.21 +0.09 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.49 +0.10 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.80 +0.11 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.11 +0.11 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.44 +0.12 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.79 +0.13 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.54 +0.17 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.33 +0.20 29 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.15 +0.21 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.00 +0.22 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.92 +0.28 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.77 +0.25 27 0 0 0
TOTAL PUT 75 12,780 -65
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$ 71.650
25SEP26 52.00 C 0.00 0.00 0.00 19.65 - 0 0 0 -
25SEP26 53.00 C 0.00 0.00 0.00 18.65 -0.64 0 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 17.65 -0.60 0 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 16.65 -0.60 0 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 15.65 -0.64 0 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 14.65 -0.64 0 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 13.65 -0.64 0 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 12.65 -0.64 0 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 11.65 -0.64 0 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 10.65 -0.61 0 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 9.65 -0.64 0 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 8.65 -0.60 0 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 7.65 -0.61 0 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 6.65 -0.68 0 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 5.65 -0.71 0 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 4.65 -0.61 0 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 3.65 -0.73 0 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 2.65 -0.71 0 0 0 0
25SEP26 70.00 C 0.81 1.25 0.40 1.65 -0.63 0 200 0 -50
25SEP26 71.00 C 0.28 0.63 0.08 0.65 -0.77 0 672 0 0
25SEP26 72.00 C 0.13 0.13 0.02 0.00 -0.70 0 233 177 +167
25SEP26 73.00 C 0.04 0.04 0.04 0.00 -0.26 0 5 231 +5
25SEP26 74.00 C 0.03 0.03 0.03 0.00 -0.07 0 8 1,440 0
25SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 873 0
25SEP26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 473 0
25SEP26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
25SEP26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
25SEP26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
25SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 219 0
25SEP26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
25SEP26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
25SEP26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
25SEP26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
25SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
25SEP26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
25SEP26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 42.66 -0.60 238 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 41.66 -0.60 208 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 40.66 -0.60 0 0 375 0
29SEP26 32.00 C 0.00 0.00 0.00 39.66 -0.60 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 38.66 -0.60 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 37.66 -0.60 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 36.66 -0.60 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 35.66 -0.60 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 34.71 -0.56 270 0 5,200 0
29SEP26 38.00 C 0.00 0.00 0.00 33.66 -0.61 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 32.66 -0.60 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 31.66 -0.60 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.66 -0.61 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.66 -0.60 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.66 -0.60 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.66 -0.61 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.66 -0.61 0 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 25.67 -0.60 146 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 24.67 -0.60 138 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 23.67 -0.60 131 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 22.67 -0.60 124 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 21.67 -0.60 117 0 125 0
29SEP26 52.50 C 0.00 0.00 0.00 19.17 -0.60 99 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 16.67 -0.60 83 0 183 0
29SEP26 57.50 C 13.00 13.00 13.00 14.17 -0.58 66 1 1 +1
29SEP26 60.00 C 0.00 0.00 0.00 11.67 -0.62 47 0 393 0
29SEP26 62.50 C 0.00 0.00 0.00 9.17 -0.61 0 0 63 0
29SEP26 65.00 C 0.00 0.00 0.00 6.74 -0.59 54 0 657 0
29SEP26 67.50 C 0.00 0.00 0.00 4.28 -0.52 40 0 498 0
29SEP26 70.00 C 1.36 1.87 1.06 1.95 -0.59 29 247 1,950 +55
29SEP26 72.50 C 0.46 0.60 0.27 0.60 -0.34 31 3,708 4,232 +988
29SEP26 75.00 C 0.07 0.14 0.07 0.11 -0.09 32 1,584 6,078 +1,172
29SEP26 77.50 C 0.04 0.06 0.04 0.01 -0.02 32 290 3,881 0
29SEP26 80.00 C 0.02 0.04 0.02 0.01 0.00 44 671 8,974 -118
29SEP26 82.50 C 0.02 0.03 0.02 0.01 0.00 54 130 5,249 -130
29SEP26 85.00 C 0.03 0.03 0.01 0.01 0.00 64 75 11,111 -27
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 74 4 8,819 -4
29SEP26 90.00 C 0.01 0.01 0.01 0.01 0.00 83 20 13,214 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 3,838 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 100 0 10,220 0
29SEP26 97.50 C 0.01 0.01 0.01 0.01 0.00 108 48 2,219 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 116 0 14,071 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 124 0 6,511 0
29SEP26 105.00 C 0.01 0.02 0.01 0.01 0.00 131 20 3,119 -20
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 138 0 1,969 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 145 0 7,005 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 152 0 1,447 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 159 0 3,391 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 165 0 5,793 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 171 0 3,606 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 177 0 1,542 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 183 0 1,542 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 189 0 540 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 194 0 2,806 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 200 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 205 0 459 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 211 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 216 0 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 221 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 226 0 543 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 231 0 188 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 235 0 976 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 240 0 239 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 245 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 249 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 253 0 1,311 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 258 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 266 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 270 0 120 0
02OCT26 52.00 C 0.00 0.00 0.00 19.68 - 0 0 0 -
02OCT26 53.00 C 0.00 0.00 0.00 18.68 -0.61 0 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 17.68 -0.58 0 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 16.68 -0.61 0 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 15.68 -0.61 0 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 14.68 -0.61 0 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 13.68 -0.61 0 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 12.68 -0.61 0 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 11.68 -0.61 0 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 10.69 -0.60 43 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 9.69 -0.60 39 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 8.69 -0.60 34 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 7.69 -0.61 30 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 6.74 -0.59 39 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 5.74 -0.62 34 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 4.80 -0.58 34 0 4 0
02OCT26 68.00 C 0.00 0.00 0.00 4.01 -0.59 38 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 3.16 -0.54 36 0 0 0
02OCT26 70.00 C 1.79 2.33 1.77 2.36 -0.48 34 5 2 +2
02OCT26 71.00 C 1.18 1.48 0.96 1.70 -0.47 33 184 158 +158
02OCT26 72.00 C 0.76 1.15 0.76 1.16 -0.42 32 77 93 +72
02OCT26 73.00 C 0.50 0.82 0.40 0.80 -0.33 33 522 319 +257
02OCT26 74.00 C 0.37 0.55 0.32 0.52 -0.24 34 85 185 +47
02OCT26 75.00 C 0.22 0.36 0.17 0.31 -0.18 33 317 358 +251
02OCT26 76.00 C 0.15 0.21 0.15 0.18 -0.12 34 29 342 +29
02OCT26 77.00 C 0.10 0.11 0.10 0.10 -0.08 34 55 144 +20
02OCT26 78.00 C 0.08 0.09 0.07 0.05 -0.05 33 27 33 +9
02OCT26 79.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 1 0
02OCT26 80.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 373 0
02OCT26 81.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 39 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 39 0 214 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 68 0 14 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 42.68 -0.63 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 41.74 -0.57 96 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 40.66 -0.66 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 39.75 -0.57 94 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 38.75 -0.57 88 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 37.67 -0.66 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 36.67 -0.66 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 35.68 -0.66 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 34.71 -0.63 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 33.69 -0.66 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 32.68 -0.67 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 31.70 -0.66 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 30.69 -0.71 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 29.71 -0.66 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 28.72 -0.66 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 27.71 -0.67 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 26.71 -0.68 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 25.71 -0.68 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 24.82 -0.57 60 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 23.82 -0.58 56 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 22.74 -0.66 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 21.75 -0.66 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.28 -0.66 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 16.96 -0.48 50 0 10 0
29OCT26 57.50 C 0.00 0.00 0.00 14.28 -0.74 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 11.99 -0.57 36 0 9 0
29OCT26 62.50 C 0.00 0.00 0.00 9.72 -0.53 37 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 7.76 -0.58 39 0 30 0
29OCT26 67.50 C 5.14 5.80 5.14 5.80 -0.54 37 66 385 +66
29OCT26 70.00 C 3.67 4.15 3.44 4.24 -0.32 37 259 1,859 +186
29OCT26 72.50 C 2.40 2.96 2.25 2.96 -0.24 37 141 1,624 +33
29OCT26 75.00 C 1.64 2.02 1.56 2.02 -0.19 37 1,920 3,700 +494
29OCT26 77.50 C 1.11 1.35 1.00 1.30 -0.13 37 427 3,072 -3
29OCT26 80.00 C 0.70 0.89 0.64 0.80 -0.09 37 358 2,308 +82
29OCT26 82.50 C 0.48 0.58 0.44 0.48 -0.05 37 221 1,265 -68
29OCT26 85.00 C 0.33 0.37 0.30 0.27 -0.03 37 143 2,396 +34
29OCT26 87.50 C 0.21 0.26 0.21 0.15 -0.02 37 102 2,562 -7
29OCT26 90.00 C 0.17 0.20 0.16 0.08 -0.01 37 115 4,245 +7
29OCT26 92.50 C 0.13 0.15 0.13 0.05 0.00 38 6 2,129 0
29OCT26 95.00 C 0.12 0.12 0.09 0.03 0.00 38 40 4,283 +2
29OCT26 97.50 C 0.07 0.09 0.07 0.01 -0.01 37 105 2,623 +100
29OCT26 100.00 C 0.06 0.06 0.06 0.01 0.00 39 40 1,975 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,159 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,303 0
29OCT26 107.50 C 0.04 0.06 0.04 0.01 0.00 47 25 649 +23
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 915 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 426 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 528 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 127 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 335 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 38 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 70 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 72 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 73 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 75 0 88 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 77 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 83 0 14 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 92 0 153 0
27NOV26 29.00 C 0.00 0.00 0.00 42.75 -0.58 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 41.75 -0.60 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 40.76 -0.60 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 39.77 -0.60 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 38.78 -0.59 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 37.82 -0.56 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 36.80 -0.59 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 35.80 -0.60 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 34.84 -0.56 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 33.81 -0.60 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 32.82 -0.59 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 31.82 -0.60 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 30.83 -0.59 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 29.83 -0.60 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 28.85 -0.59 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 27.89 -0.56 44 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 26.89 -0.58 39 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 25.89 -0.60 32 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 24.91 -0.56 40 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 23.94 -0.56 42 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 22.97 -0.56 43 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.01 -0.55 44 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.61 -0.54 43 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.25 -0.60 42 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 14.98 -0.51 42 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 12.69 -0.53 39 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 10.66 -0.49 39 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 8.96 -0.30 41 0 30 0
27NOV26 67.50 C 6.41 6.92 6.41 7.22 -0.40 40 30 73 +30
27NOV26 70.00 C 5.18 5.78 4.90 5.78 -0.33 40 33 179 +33
27NOV26 72.50 C 4.00 4.54 4.00 4.54 -0.29 40 26 545 +7
27NOV26 75.00 C 3.13 3.13 3.02 3.55 -0.22 40 3 2,218 0
27NOV26 77.50 C 2.33 2.68 2.32 2.71 -0.21 40 33 2,476 +6
27NOV26 80.00 C 1.94 2.08 1.75 2.03 -0.17 40 197 1,181 +70
27NOV26 82.50 C 1.37 1.57 1.36 1.50 -0.13 40 112 498 +15
27NOV26 85.00 C 1.04 1.18 1.03 1.09 -0.10 40 105 793 +15
27NOV26 87.50 C 0.85 0.92 0.79 0.78 -0.08 40 122 1,529 -98
27NOV26 90.00 C 0.68 0.72 0.68 0.55 -0.06 39 335 2,268 +5
27NOV26 92.50 C 0.54 0.54 0.54 0.39 -0.04 40 2 2,490 -2
27NOV26 95.00 C 0.42 0.42 0.41 0.27 -0.03 39 22 2,714 -17
27NOV26 97.50 C 0.34 0.34 0.33 0.18 -0.03 39 32 1,529 +32
27NOV26 100.00 C 0.31 0.31 0.28 0.13 -0.01 40 12 1,161 +10
27NOV26 102.50 C 0.27 0.27 0.27 0.09 -0.01 40 1 690 +1
27NOV26 105.00 C 0.21 0.21 0.20 0.06 -0.01 40 5 610 -5
27NOV26 107.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 357 0
27NOV26 110.00 C 0.00 0.00 0.00 0.03 0.00 40 0 426 0
27NOV26 112.50 C 0.15 0.15 0.15 0.02 0.00 40 10 955 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 280 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 651 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 413 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 468 0
27NOV26 125.00 C 0.07 0.07 0.07 0.01 0.00 45 100 419 +76
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 48 0 370 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 497 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 51 0 500 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 110 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 60 0 108 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 42.98 -0.49 82 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 41.90 -0.59 62 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 41.00 -0.50 76 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 40.00 -0.51 73 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 38.92 -0.58 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 38.01 -0.51 67 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 37.02 -0.51 65 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 36.03 -0.50 63 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 35.04 -0.51 61 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 34.06 -0.50 60 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 33.08 -0.50 58 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 32.10 -0.50 57 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 31.03 -0.59 48 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 30.06 -0.55 49 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 29.10 -0.54 49 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 28.13 -0.55 49 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 27.30 -0.42 54 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 26.21 -0.54 48 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 25.25 -0.55 47 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 24.31 -0.53 47 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 23.35 -0.54 46 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 22.51 -0.44 48 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 20.11 -0.52 45 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 17.89 -0.48 44 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 15.74 -0.52 43 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 13.59 -0.55 41 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 11.64 -0.48 40 0 165 0
30DEC26 65.00 C 9.18 9.18 9.18 9.93 -0.45 40 15 282 0
30DEC26 67.50 C 8.00 8.56 7.77 8.56 -0.29 41 79 349 +58
30DEC26 70.00 C 6.53 7.15 6.25 7.14 -0.28 41 149 16,794 +149
30DEC26 72.50 C 0.00 0.00 0.00 5.88 -0.34 41 0 3,341 0
30DEC26 75.00 C 4.40 4.86 4.31 4.86 -0.29 41 105 1,102 -89
30DEC26 77.50 C 3.80 3.93 3.80 4.01 -0.21 41 81 2,568 +18
30DEC26 80.00 C 2.90 2.91 2.90 3.24 -0.22 41 8 8,648 0
30DEC26 82.50 C 2.37 2.66 2.37 2.59 -0.19 41 108 6,964 +25
30DEC26 85.00 C 1.93 2.22 1.93 2.06 -0.16 41 106 8,165 +9
30DEC26 87.50 C 1.63 1.66 1.63 1.63 -0.13 41 146 2,286 -46
30DEC26 90.00 C 1.30 1.46 1.29 1.28 -0.11 41 145 18,010 -78
30DEC26 92.50 C 1.15 1.23 1.09 1.00 -0.09 41 199 3,478 -20
30DEC26 95.00 C 0.92 1.05 0.91 0.77 -0.07 40 32 6,609 +12
30DEC26 97.50 C 0.76 0.79 0.76 0.60 -0.05 40 13 2,039 +12
30DEC26 100.00 C 0.66 0.73 0.66 0.46 -0.04 40 347 12,570 +3
30DEC26 102.50 C 0.59 0.59 0.56 0.35 -0.04 40 40 1,321 -1
30DEC26 105.00 C 0.00 0.00 0.00 0.27 -0.02 40 0 4,779 0
30DEC26 107.50 C 0.00 0.00 0.00 0.20 -0.02 40 0 871 0
30DEC26 110.00 C 0.00 0.00 0.00 0.15 -0.02 40 0 6,143 0
30DEC26 112.50 C 0.39 0.39 0.39 0.12 -0.01 41 20 5,676 +20
30DEC26 115.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 3,383 0
30DEC26 117.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 2,442 0
30DEC26 120.00 C 0.24 0.24 0.24 0.05 -0.01 40 10 2,740 +10
30DEC26 122.50 C 0.00 0.00 0.00 0.04 0.00 41 0 1,174 0
30DEC26 125.00 C 0.00 0.00 0.00 0.03 0.00 41 0 954 0
30DEC26 127.50 C 0.00 0.00 0.00 0.02 0.00 40 0 1,029 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3,453 0
30DEC26 132.50 C 0.19 0.19 0.19 0.01 0.00 40 1 2,827 -1
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,410 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 741 0
30DEC26 140.00 C 0.13 0.13 0.13 0.01 0.00 43 2 1,112 +2
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 283 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 953 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 649 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 403 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 525 0
30DEC26 160.00 C 0.10 0.10 0.10 0.01 0.00 51 22 1,860 -2
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 53 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 43.32 -0.49 67 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 42.35 -0.48 65 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 41.38 -0.49 64 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 40.42 -0.58 63 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 39.46 -0.58 61 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 38.40 -0.55 56 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 37.45 -0.56 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 36.49 -0.59 55 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 35.55 -0.55 54 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 34.59 -0.57 53 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 33.66 -0.59 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 32.73 -0.58 52 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 31.89 -0.46 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 30.89 -0.53 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 29.94 -0.58 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.02 -0.57 49 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 28.14 -0.54 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.24 -0.55 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.35 -0.51 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.47 -0.51 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.60 -0.50 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.74 -0.50 47 0 4,488 0
30MAR27 52.50 C 0.00 0.00 0.00 21.67 -0.47 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.65 -0.47 45 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 17.73 -0.42 44 0 3 0
30MAR27 60.00 C 15.00 15.00 15.00 15.90 -0.58 43 3 25 0
30MAR27 62.50 C 0.00 0.00 0.00 14.21 -0.36 43 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 12.38 -0.41 41 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 11.16 -0.34 42 0 215 0
30MAR27 70.00 C 9.15 9.15 9.15 9.85 -0.32 42 1 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 8.66 -0.31 42 0 277 0
30MAR27 75.00 C 7.22 7.22 7.11 7.64 -0.26 42 6 541 0
30MAR27 77.50 C 6.11 6.11 6.11 6.70 -0.25 42 2 2,969 -2
30MAR27 80.00 C 5.40 5.40 5.39 5.88 -0.22 42 2 2,096 +2
30MAR27 82.50 C 0.00 0.00 0.00 5.15 -0.21 42 0 2,049 0
30MAR27 85.00 C 0.00 0.00 0.00 4.47 -0.21 42 0 15,279 0
30MAR27 87.50 C 0.00 0.00 0.00 3.88 -0.18 42 0 3,606 0
30MAR27 90.00 C 3.43 3.43 3.43 3.35 -0.16 42 5 10,498 0
30MAR27 92.50 C 0.00 0.00 0.00 2.89 -0.15 42 0 521 0
30MAR27 95.00 C 2.70 2.75 2.70 2.49 -0.13 41 16 3,001 0
30MAR27 97.50 C 0.00 0.00 0.00 2.14 -0.12 41 0 302 0
30MAR27 100.00 C 2.08 2.08 2.08 1.84 -0.10 41 100 1,759 0
30MAR27 102.50 C 1.67 1.67 1.67 1.58 -0.09 41 1 559 -1
30MAR27 105.00 C 1.69 1.69 1.69 1.35 -0.08 41 1 982 +1
30MAR27 107.50 C 0.00 0.00 0.00 1.16 -0.06 41 0 477 0
30MAR27 110.00 C 1.26 1.26 1.26 0.99 -0.06 41 1 3,348 -1
30MAR27 112.50 C 1.10 1.10 1.10 0.85 -0.05 41 1 2,453 -1
30MAR27 115.00 C 0.00 0.00 0.00 0.72 -0.04 41 0 491 0
30MAR27 117.50 C 0.00 0.00 0.00 0.62 -0.03 41 0 179 0
30MAR27 120.00 C 0.00 0.00 0.00 0.52 -0.04 41 0 1,223 0
30MAR27 122.50 C 0.00 0.00 0.00 0.45 -0.02 41 0 502 0
30MAR27 125.00 C 0.00 0.00 0.00 0.38 -0.02 41 0 1,864 0
30MAR27 127.50 C 0.00 0.00 0.00 0.32 -0.02 41 0 50 0
30MAR27 130.00 C 0.00 0.00 0.00 0.28 -0.01 41 0 217 0
30MAR27 132.50 C 0.00 0.00 0.00 0.23 -0.02 41 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 0.20 -0.01 41 0 14 0
30MAR27 137.50 C 0.00 0.00 0.00 0.17 -0.01 41 0 130 0
30MAR27 140.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 0.12 -0.01 41 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.11 0.00 41 0 208 0
30MAR27 147.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 40 0
30MAR27 150.00 C 0.00 0.00 0.00 0.08 0.00 42 0 46 0
30MAR27 152.50 C 0.37 0.37 0.37 0.07 0.00 42 30 167 0
30MAR27 155.00 C 0.35 0.35 0.35 0.06 0.00 42 30 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.05 0.00 42 0 285 0
30MAR27 160.00 C 0.00 0.00 0.00 0.04 0.00 41 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.03 0.00 41 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 0.02 0.00 40 0 86 0
30MAR27 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 163 0
30MAR27 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 63 0
29JUN27 29.00 C 0.00 0.00 0.00 43.72 -0.58 61 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 42.80 -0.57 61 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 41.85 -0.59 60 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 41.02 -0.49 61 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 40.09 -0.49 60 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 39.17 -0.49 59 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 38.18 -0.56 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 37.27 -0.55 56 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 36.35 -0.56 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 35.52 -0.49 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 34.62 -0.49 55 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 33.78 -0.43 55 0 14 0
29JUN27 41.00 C 0.00 0.00 0.00 32.84 -0.48 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 31.96 -0.48 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 31.09 -0.48 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 30.19 -0.52 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 29.34 -0.51 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 28.50 -0.51 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 27.66 -0.51 49 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 26.84 -0.50 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.01 -0.49 48 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 25.19 -0.48 48 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 23.22 -0.45 47 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 21.35 -0.41 46 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 19.58 -0.38 45 0 45 0
29JUN27 60.00 C 17.59 17.59 17.59 17.92 -0.35 45 20 91 -3
29JUN27 62.50 C 0.00 0.00 0.00 16.35 -0.33 44 0 34 0
29JUN27 65.00 C 0.00 0.00 0.00 14.70 -0.46 43 0 29 0
29JUN27 67.50 C 0.00 0.00 0.00 13.50 -0.32 43 0 580 0
29JUN27 70.00 C 11.48 11.48 11.48 12.31 +0.14 43 1 457 +1
29JUN27 72.50 C 0.00 0.00 0.00 11.07 -0.26 43 0 355 0
29JUN27 75.00 C 9.25 9.85 9.25 9.96 -0.18 42 4 2,191 +2
29JUN27 77.50 C 8.33 8.33 8.33 9.03 -0.23 43 2 442 +2
29JUN27 80.00 C 7.71 7.71 7.50 8.17 -0.20 43 4 1,335 +4
29JUN27 82.50 C 7.13 7.13 7.13 7.36 -0.18 42 1 471 +1
29JUN27 85.00 C 0.00 0.00 0.00 6.70 -0.09 43 0 1,304 0
29JUN27 87.50 C 5.70 5.70 5.70 6.03 -0.07 43 1 2,565 0
29JUN27 90.00 C 5.15 5.15 5.15 5.42 -0.06 43 1 4,976 0
29JUN27 92.50 C 0.00 0.00 0.00 4.87 -0.05 43 0 2,868 0
29JUN27 95.00 C 0.00 0.00 0.00 4.37 -0.04 42 0 447 0
29JUN27 97.50 C 4.07 4.07 4.07 3.92 -0.03 42 2 651 0
29JUN27 100.00 C 3.47 3.64 3.45 3.45 -0.09 42 440 3,407 +350
29JUN27 102.50 C 0.00 0.00 0.00 3.15 -0.02 42 0 236 0
29JUN27 105.00 C 2.90 2.90 2.90 2.83 -0.01 42 30 716 -30
29JUN27 107.50 C 0.00 0.00 0.00 2.53 -0.01 42 0 863 0
29JUN27 110.00 C 0.00 0.00 0.00 2.27 0.00 42 0 160 0
29JUN27 112.50 C 0.00 0.00 0.00 2.03 0.00 42 0 156 0
29JUN27 115.00 C 0.00 0.00 0.00 1.82 +0.01 42 0 4,345 0
29JUN27 117.50 C 0.00 0.00 0.00 1.63 +0.01 42 0 112 0
29JUN27 120.00 C 0.00 0.00 0.00 1.45 +0.01 42 0 56 0
29JUN27 122.50 C 0.00 0.00 0.00 1.30 +0.01 42 0 127 0
29JUN27 125.00 C 0.00 0.00 0.00 1.16 +0.01 42 0 95 0
29JUN27 127.50 C 0.00 0.00 0.00 1.04 +0.01 42 0 100 0
29JUN27 130.00 C 0.00 0.00 0.00 0.93 +0.01 42 0 464 0
29JUN27 132.50 C 0.00 0.00 0.00 0.83 +0.01 42 0 138 0
29JUN27 135.00 C 0.00 0.00 0.00 0.75 +0.02 42 0 230 0
29JUN27 137.50 C 0.00 0.00 0.00 0.67 +0.02 42 0 346 0
29JUN27 140.00 C 1.07 1.07 1.07 0.60 +0.02 42 3 122 +3
29JUN27 142.50 C 0.00 0.00 0.00 0.53 +0.01 42 0 302 0
29JUN27 145.00 C 0.00 0.00 0.00 0.48 +0.01 42 0 234 0
29JUN27 147.50 C 0.00 0.00 0.00 0.43 +0.01 42 0 222 0
29JUN27 150.00 C 0.00 0.00 0.00 0.38 +0.01 42 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.34 +0.01 42 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.31 +0.01 42 0 201 0
29JUN27 157.50 C 0.00 0.00 0.00 0.28 +0.01 42 0 210 0
29JUN27 160.00 C 0.00 0.00 0.00 0.25 +0.01 42 0 497 0
29JUN27 162.50 C 0.00 0.00 0.00 0.22 +0.01 42 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.20 +0.01 42 0 37 0
29JUN27 167.50 C 0.00 0.00 0.00 0.18 +0.01 42 0 1,904 0
29JUN27 170.00 C 0.60 0.60 0.60 0.16 +0.01 42 1 161 0
29SEP27 29.00 C 0.00 0.00 0.00 44.39 -0.60 63 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 43.49 -0.49 62 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 42.58 -0.50 61 0 3 0
29SEP27 32.00 C 0.00 0.00 0.00 41.68 -0.50 60 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 40.79 -0.49 59 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 39.90 -0.49 58 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 39.01 -0.50 57 0 2 0
29SEP27 36.00 C 0.00 0.00 0.00 38.13 -0.50 56 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 37.26 -0.49 56 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 36.39 -0.49 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 35.32 -0.70 52 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 34.47 -0.70 52 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 33.63 -0.69 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 32.79 -0.66 51 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 31.97 -0.61 50 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 31.18 -0.55 50 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 30.34 -0.55 49 0 1 0
29SEP27 46.00 C 0.00 0.00 0.00 29.53 -0.54 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 28.72 -0.54 48 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 27.93 -0.53 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 27.15 -0.53 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 26.39 -0.52 47 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 24.55 -0.49 46 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.80 -0.47 46 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 21.14 -0.46 45 0 17 0
29SEP27 60.00 C 19.45 19.45 19.45 19.58 -0.44 45 20 27 +20
29SEP27 62.50 C 0.00 0.00 0.00 18.11 -0.42 44 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 16.67 -0.46 44 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 15.45 -0.37 44 0 1 0
29SEP27 70.00 C 0.00 0.00 0.00 14.25 -0.35 44 0 20 0
29SEP27 72.50 C 0.00 0.00 0.00 13.13 -0.33 44 0 150 0
29SEP27 75.00 C 0.00 0.00 0.00 12.09 -0.31 43 0 11 0
29SEP27 77.50 C 0.00 0.00 0.00 11.11 -0.30 43 0 272 0
29SEP27 80.00 C 0.00 0.00 0.00 10.23 -0.27 43 0 272 0
29SEP27 82.50 C 8.88 8.88 8.83 9.40 -0.26 43 28 434 +28
29SEP27 85.00 C 0.00 0.00 0.00 8.64 -0.23 43 0 435 0
29SEP27 87.50 C 0.00 0.00 0.00 7.93 -0.22 43 0 90 0
29SEP27 90.00 C 7.27 7.27 7.27 7.28 -0.21 43 1 52 0
29SEP27 92.50 C 6.73 6.73 6.73 6.68 -0.19 43 2 49 +2
29SEP27 95.00 C 0.00 0.00 0.00 6.13 -0.18 43 0 98 0
29SEP27 97.50 C 0.00 0.00 0.00 5.62 -0.17 43 0 112 0
29SEP27 100.00 C 5.01 5.01 5.01 5.16 -0.15 43 40 85 +40
29SEP27 102.50 C 4.72 4.94 4.72 4.73 -0.14 43 80 59 0
29SEP27 105.00 C 4.35 4.35 4.35 4.33 -0.14 43 2 183 0
29SEP27 107.50 C 0.00 0.00 0.00 3.97 -0.13 43 0 76 0
29SEP27 110.00 C 3.70 3.70 3.70 3.64 -0.12 43 2 2 -1
29SEP27 112.50 C 0.00 0.00 0.00 3.34 -0.10 43 0 44 0
29SEP27 115.00 C 0.00 0.00 0.00 3.06 -0.10 43 0 3 0
29SEP27 117.50 C 2.90 2.90 2.90 2.81 -0.09 43 4 23 +4
29SEP27 120.00 C 2.86 2.86 2.86 2.57 -0.09 43 10 34 -10
29SEP27 122.50 C 0.00 0.00 0.00 2.36 -0.07 43 0 42 0
29SEP27 125.00 C 0.00 0.00 0.00 2.16 -0.07 43 0 28 0
29SEP27 127.50 C 0.00 0.00 0.00 1.99 -0.06 43 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 1.82 -0.06 43 0 88 0
29SEP27 132.50 C 0.00 0.00 0.00 1.67 -0.05 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.53 -0.05 43 0 80 0
29SEP27 137.50 C 0.00 0.00 0.00 1.41 -0.04 43 0 100 0
29SEP27 140.00 C 0.00 0.00 0.00 1.29 -0.04 43 0 9 0
29SEP27 142.50 C 0.00 0.00 0.00 1.19 -0.03 43 0 4 0
29SEP27 145.00 C 0.00 0.00 0.00 1.09 -0.03 43 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.00 -0.03 42 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.92 -0.03 42 0 9 0
29SEP27 152.50 C 0.00 0.00 0.00 0.84 -0.03 42 0 17 0
29SEP27 155.00 C 0.00 0.00 0.00 0.78 -0.02 43 0 232 0
29SEP27 157.50 C 0.00 0.00 0.00 0.71 -0.03 42 0 124 0
TOTAL CALL 16,891 518,927 +4,503
25SEP26 52.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
25SEP26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
25SEP26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
25SEP26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
25SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
25SEP26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
25SEP26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
25SEP26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
25SEP26 69.00 P 0.03 0.03 0.03 0.00 -0.01 0 30 399 0
25SEP26 70.00 P 0.18 0.20 0.05 0.00 -0.03 0 62 358 -6
25SEP26 71.00 P 0.38 0.70 0.03 0.00 -0.13 0 400 457 +96
25SEP26 72.00 P 1.45 1.60 0.38 0.35 -0.06 0 189 0 -270
25SEP26 73.00 P 2.40 2.45 2.19 1.35 +0.34 0 26 0 -259
25SEP26 74.00 P 3.50 3.50 2.44 2.35 +0.52 0 16 0 -76
25SEP26 75.00 P 4.40 4.40 3.50 3.35 +0.59 0 41 0 -60
25SEP26 76.00 P 4.55 4.55 4.53 4.35 +0.60 0 60 0 -62
25SEP26 77.00 P 6.25 6.25 5.60 5.35 +0.58 0 8 0 -13
25SEP26 78.00 P 0.00 0.00 0.00 6.35 +0.60 0 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 7.35 +0.60 0 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 8.35 +0.60 0 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 9.35 +0.60 0 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 10.35 +0.60 0 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 11.35 +0.60 0 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 12.35 +0.60 0 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 13.35 +0.60 0 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 14.35 +0.60 0 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 15.35 +0.60 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 16.35 +0.60 0 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 17.35 +0.60 0 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 18.35 +0.60 0 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 19.35 +0.60 0 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 20.35 +0.60 0 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 21.35 +0.60 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 22.35 +0.60 0 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 23.35 +0.60 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 266 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 0.00 246 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 228 0 7,083 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 219 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 211 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 203 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 195 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 187 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 179 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 172 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 164 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 157 0 87 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 150 0 37 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 143 0 54 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 136 0 92 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 130 0 557 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 114 0 856 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,390 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1,645 0
29SEP26 60.00 P 0.02 0.02 0.02 0.01 0.00 68 5 3,995 -5
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2,048 0
29SEP26 65.00 P 0.05 0.05 0.03 0.01 0.00 40 26 10,440 +23
29SEP26 67.50 P 0.15 0.16 0.12 0.04 +0.01 32 25 4,427 +13
29SEP26 70.00 P 0.58 0.85 0.30 0.33 +0.07 31 7,828 25,294 -6,064
29SEP26 72.50 P 1.80 2.57 1.35 1.45 +0.35 32 548 4,288 -240
29SEP26 75.00 P 3.50 4.88 3.46 3.50 +0.57 37 837 16,799 -300
29SEP26 77.50 P 6.00 7.00 5.92 6.03 +0.61 57 76 5,496 -6
29SEP26 80.00 P 8.50 10.00 8.50 8.60 +0.85 79 185 13,482 0
29SEP26 82.50 P 11.85 11.85 11.08 10.85 +0.29 0 46 8,768 -31
29SEP26 85.00 P 14.31 14.46 13.82 13.35 +0.60 0 153 5,015 -19
29SEP26 87.50 P 16.90 16.90 16.50 16.04 +0.73 117 3 3,831 -39
29SEP26 90.00 P 19.50 19.50 18.65 18.39 +0.54 103 180 3,088 -117
29SEP26 92.50 P 0.00 0.00 0.00 21.04 +0.69 141 6 1,446 -6
29SEP26 95.00 P 23.73 23.73 23.73 23.46 +0.59 140 51 1,144 0
29SEP26 97.50 P 0.00 0.00 0.00 26.04 +0.69 164 0 123 0
29SEP26 100.00 P 28.63 28.63 28.30 28.37 +0.52 134 340 2,562 0
29SEP26 102.50 P 0.00 0.00 0.00 31.07 +0.80 190 0 265 0
29SEP26 105.00 P 0.00 0.00 0.00 33.58 +0.83 202 0 766 0
29SEP26 107.50 P 0.00 0.00 0.00 36.04 +0.69 204 0 604 0
29SEP26 110.00 P 39.54 39.54 39.54 38.58 +0.73 220 1 996 0
29SEP26 112.50 P 0.00 0.00 0.00 41.08 +0.73 229 0 258 0
29SEP26 115.00 P 0.00 0.00 0.00 43.54 +0.70 232 0 85 0
29SEP26 117.50 P 0.00 0.00 0.00 46.04 +0.70 240 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.54 +0.68 249 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 51.04 +0.70 257 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 53.54 +0.70 265 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 56.04 +0.70 273 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 58.51 +0.67 273 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 60.97 +0.71 270 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 63.54 +0.68 294 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 65.86 +0.52 230 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 68.58 +0.75 316 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 71.04 +0.68 314 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 73.54 +0.68 320 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 76.04 +0.68 326 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 78.54 +0.68 332 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 81.04 +0.69 339 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 83.42 +0.57 309 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 85.92 +0.59 315 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 88.42 +0.59 320 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 90.92 +0.59 326 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 93.42 +0.59 331 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 96.07 +0.74 380 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 98.57 +0.82 385 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
02OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 64.00 P 0.08 0.08 0.08 0.01 0.00 34 6 6 +6
02OCT26 65.00 P 0.00 0.00 0.00 0.03 +0.01 35 1 16 0
02OCT26 66.00 P 0.15 0.15 0.15 0.05 0.00 33 10 20 +10
02OCT26 67.00 P 0.25 0.28 0.25 0.11 +0.02 34 19 19 +16
02OCT26 68.00 P 0.40 0.52 0.24 0.22 +0.04 34 439 450 +384
02OCT26 69.00 P 0.62 0.68 0.37 0.39 +0.06 34 66 96 +62
02OCT26 70.00 P 0.98 1.08 0.60 0.65 +0.10 33 185 246 +147
02OCT26 71.00 P 1.01 1.01 1.01 1.01 +0.15 33 30 196 +30
02OCT26 72.00 P 2.10 2.10 1.43 1.52 +0.26 34 14 172 +7
02OCT26 73.00 P 2.97 3.20 2.06 2.13 +0.33 34 57 151 +35
02OCT26 74.00 P 3.66 3.66 2.93 2.82 +0.37 33 6 9 +6
02OCT26 75.00 P 4.35 4.35 3.80 3.73 +0.53 37 11 11 +8
02OCT26 76.00 P 0.00 0.00 0.00 4.53 +0.42 35 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 5.42 +0.59 33 0 1 0
02OCT26 78.00 P 0.00 0.00 0.00 6.38 +0.56 34 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 7.36 +0.58 34 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 8.60 +0.84 60 0 10 0
02OCT26 81.00 P 0.00 0.00 0.00 9.35 +0.60 0 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 10.35 +0.60 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 11.35 +0.60 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 12.35 +0.60 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 13.35 +0.60 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 14.35 +0.58 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 15.36 +0.61 62 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 16.36 +0.57 65 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 17.36 +0.59 68 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 18.39 +0.54 80 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 19.36 +0.51 74 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 20.36 +0.49 77 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 21.36 +0.51 80 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 22.36 +0.51 83 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 0.00 102 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 98 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 88 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 51 0 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 192 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 318 0
29OCT26 52.50 P 0.08 0.08 0.08 0.01 0.00 39 1 313 0
29OCT26 55.00 P 0.09 0.09 0.09 0.03 +0.01 38 19 1,662 0
29OCT26 57.50 P 0.16 0.16 0.16 0.07 +0.02 37 143 639 +128
29OCT26 60.00 P 0.35 0.35 0.35 0.18 +0.04 37 16 606 0
29OCT26 62.50 P 0.59 0.62 0.50 0.40 +0.07 37 56 1,330 +6
29OCT26 65.00 P 1.00 1.12 0.85 0.82 +0.14 37 301 1,867 -74
29OCT26 67.50 P 1.65 1.85 1.41 1.47 +0.21 37 361 1,637 -7
29OCT26 70.00 P 2.35 2.83 2.28 2.34 +0.24 36 713 4,101 +428
29OCT26 72.50 P 4.00 4.20 3.51 3.57 +0.35 36 76 5,075 +55
29OCT26 75.00 P 5.50 6.07 5.21 5.12 +0.37 36 116 3,042 +11
29OCT26 77.50 P 7.00 8.00 7.00 7.08 +0.52 39 35 2,403 +20
29OCT26 80.00 P 9.00 10.25 9.00 9.04 +0.43 38 104 2,359 +25
29OCT26 82.50 P 11.50 12.50 11.31 11.23 +0.49 38 48 3,628 0
29OCT26 85.00 P 14.74 14.74 14.30 13.48 +0.58 36 88 2,978 +1
29OCT26 87.50 P 16.97 16.97 16.97 16.36 +0.83 52 4 1,945 0
29OCT26 90.00 P 19.50 19.50 19.50 18.44 +0.49 44 1 1,973 +1
29OCT26 92.50 P 0.00 0.00 0.00 21.04 +0.65 53 0 1,361 0
29OCT26 95.00 P 0.00 0.00 0.00 23.46 +0.59 53 10 83 0
29OCT26 97.50 P 0.00 0.00 0.00 26.04 +0.69 61 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 28.37 +0.40 54 0 59 0
29OCT26 102.50 P 0.00 0.00 0.00 31.07 +0.72 70 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 33.58 +0.73 74 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 36.04 +0.69 76 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 38.58 +0.73 81 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 41.08 +0.73 85 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 43.54 +0.70 86 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 46.04 +0.70 89 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 48.54 +0.68 92 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 51.04 +0.70 95 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 53.54 +0.70 98 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 56.04 +0.70 101 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 58.51 +0.67 102 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 61.03 +0.77 106 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 63.54 +0.68 109 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 65.86 +0.52 94 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 68.58 +0.74 116 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 71.04 +0.68 116 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 73.54 +0.68 119 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 76.04 +0.68 121 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 78.54 +0.68 124 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 81.04 +0.69 126 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 83.42 +0.57 118 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 85.92 +0.59 120 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 88.42 +0.59 123 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 90.92 +0.59 125 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 93.42 +0.59 127 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 96.07 +0.74 141 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 98.57 +0.82 143 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 64 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 57 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 43 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.09 0.09 0.09 0.02 +0.01 41 100 110 +100
27NOV26 48.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 259 0
27NOV26 50.00 P 0.17 0.17 0.17 0.05 +0.01 40 15 67 +15
27NOV26 52.50 P 0.27 0.27 0.27 0.11 +0.01 39 93 230 +78
27NOV26 55.00 P 0.41 0.42 0.38 0.22 +0.02 39 67 672 +67
27NOV26 57.50 P 0.66 0.66 0.65 0.43 +0.05 39 6 244 0
27NOV26 60.00 P 1.00 1.00 0.87 0.75 +0.07 39 62 935 +44
27NOV26 62.50 P 1.50 1.50 1.43 1.22 +0.10 40 17 684 +2
27NOV26 65.00 P 2.00 2.15 1.98 1.88 +0.15 40 42 1,559 +21
27NOV26 67.50 P 2.81 3.10 2.67 2.68 +0.17 39 499 1,170 -226
27NOV26 70.00 P 4.00 4.25 3.98 3.70 +0.28 39 5,118 6,135 +4,997
27NOV26 72.50 P 5.06 5.44 5.06 4.95 +0.30 39 7 2,837 +7
27NOV26 75.00 P 7.21 7.21 7.12 6.44 +0.31 39 6 2,216 +6
27NOV26 77.50 P 8.83 9.04 8.83 8.18 +0.38 39 2 5,623 +1
27NOV26 80.00 P 10.80 10.80 10.15 9.69 +0.44 36 57 753 +53
27NOV26 82.50 P 0.00 0.00 0.00 11.63 +0.14 35 0 1,235 0
27NOV26 85.00 P 14.60 14.60 14.60 14.19 +0.61 41 15 2,860 0
27NOV26 87.50 P 16.40 16.40 16.40 16.40 +0.36 41 5 2,166 0
27NOV26 90.00 P 19.50 19.80 19.50 18.60 +0.29 39 7 1,593 0
27NOV26 92.50 P 0.00 0.00 0.00 21.16 +0.53 44 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 23.46 +0.48 42 0 406 0
27NOV26 97.50 P 26.90 26.90 26.90 26.04 +0.63 47 6 120 0
27NOV26 100.00 P 0.00 0.00 0.00 28.47 +0.50 48 0 5 -4
27NOV26 102.50 P 0.00 0.00 0.00 31.07 +0.72 54 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 33.58 +0.73 57 0 6 0
27NOV26 107.50 P 0.00 0.00 0.00 36.04 +0.69 59 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 38.58 +0.73 63 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 41.08 +0.73 65 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 43.54 +0.70 66 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 46.04 +0.70 69 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 48.54 +0.68 71 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 51.04 +0.70 73 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 53.54 +0.70 76 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 56.04 +0.70 78 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 58.51 +0.67 79 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 61.04 +0.70 82 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 63.54 +0.68 84 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 66.04 +0.70 86 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 68.58 +0.74 90 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 71.04 +0.68 90 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 73.54 +0.68 92 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 76.04 +0.68 94 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 78.54 +0.68 95 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 81.04 +0.69 97 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 83.54 +0.69 99 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 86.04 +0.71 101 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 88.54 +0.71 102 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 91.04 +0.71 104 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 93.54 +0.71 105 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 96.07 +0.74 108 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 98.57 +0.74 110 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 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 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 41 0 71 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 59 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 67 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 +0.01 41 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 0.07 +0.01 41 0 394 0
30DEC26 47.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.12 +0.01 40 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.15 +0.01 40 0 824 0
30DEC26 50.00 P 0.00 0.00 0.00 0.20 +0.02 40 0 828 0
30DEC26 52.50 P 0.00 0.00 0.00 0.36 +0.03 40 0 772 0
30DEC26 55.00 P 0.86 0.87 0.86 0.60 +0.04 40 101 1,652 +101
30DEC26 57.50 P 1.20 1.27 1.12 0.96 +0.07 41 99 1,759 +18
30DEC26 60.00 P 1.66 1.69 1.54 1.44 +0.10 41 2,074 3,138 -592
30DEC26 62.50 P 2.25 2.31 2.25 2.08 +0.13 41 34 5,785 +27
30DEC26 65.00 P 3.00 3.12 3.00 2.88 +0.23 41 57 7,257 +31
30DEC26 67.50 P 4.00 4.15 3.94 3.78 +0.26 40 56 2,943 +16
30DEC26 70.00 P 4.58 5.30 4.58 4.83 +0.26 40 75 24,701 -24
30DEC26 72.50 P 6.50 6.73 6.08 6.09 +0.31 40 173 6,266 +20
30DEC26 75.00 P 8.23 8.23 8.23 7.58 +0.32 40 1 7,825 -1
30DEC26 77.50 P 9.18 9.18 9.18 9.18 +0.33 40 18 4,300 -12
30DEC26 80.00 P 0.00 0.00 0.00 10.98 +0.38 40 0 14,311 0
30DEC26 82.50 P 13.18 13.18 13.18 12.97 +0.53 41 6 4,873 -6
30DEC26 85.00 P 0.00 0.00 0.00 14.97 +0.63 41 10 12,239 +10
30DEC26 87.50 P 0.00 0.00 0.00 17.44 +0.83 45 0 1,338 0
30DEC26 90.00 P 20.22 20.22 20.20 19.24 +0.60 42 32 11,432 +30
30DEC26 92.50 P 0.00 0.00 0.00 21.96 +0.80 47 0 2,139 0
30DEC26 95.00 P 24.18 24.18 24.18 23.81 +0.54 42 8 6,603 0
30DEC26 97.50 P 0.00 0.00 0.00 26.53 +0.70 48 0 2,215 0
30DEC26 100.00 P 0.00 0.00 0.00 28.90 +0.81 49 0 4,748 0
30DEC26 102.50 P 0.00 0.00 0.00 31.07 +0.48 46 0 308 0
30DEC26 105.00 P 0.00 0.00 0.00 33.58 +0.54 48 0 1,052 0
30DEC26 107.50 P 0.00 0.00 0.00 36.05 +0.70 50 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 38.58 +0.59 53 0 1,123 0
30DEC26 112.50 P 0.00 0.00 0.00 41.08 +0.64 55 0 136 0
30DEC26 115.00 P 0.00 0.00 0.00 43.54 +0.65 56 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 46.04 +0.70 58 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 48.54 +0.68 60 0 122 0
30DEC26 122.50 P 0.00 0.00 0.00 51.04 +0.70 62 0 7 0
30DEC26 125.00 P 0.00 0.00 0.00 53.54 +0.70 64 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 56.04 +0.70 66 0 60 0
30DEC26 130.00 P 0.00 0.00 0.00 58.51 +0.67 67 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 61.04 +0.70 69 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 63.54 +0.68 71 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 66.04 +0.70 73 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 68.58 +0.74 76 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 71.04 +0.68 76 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 73.54 +0.68 78 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 76.04 +0.68 79 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 78.54 +0.68 81 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 81.04 +0.69 82 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 83.54 +0.69 84 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 86.04 +0.71 85 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 88.54 +0.71 87 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 91.04 +0.71 88 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 93.54 +0.71 90 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 96.07 +0.74 92 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 98.57 +0.74 93 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.02 +0.01 42 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 39 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 9 0
30MAR27 37.00 P 0.00 0.00 0.00 0.06 0.00 41 0 22,363 0
30MAR27 38.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 70 0
30MAR27 41.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 60 0
30MAR27 42.00 P 0.52 0.52 0.52 0.20 +0.01 41 1 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.26 +0.03 41 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.31 +0.02 41 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 0.38 +0.04 41 0 215 0
30MAR27 46.00 P 0.80 0.80 0.80 0.46 +0.03 41 1 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.54 +0.03 41 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.65 +0.05 41 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.76 +0.05 41 0 199 0
30MAR27 50.00 P 1.24 1.32 1.24 0.88 +0.05 41 116 4,986 +115
30MAR27 52.50 P 0.00 0.00 0.00 1.27 +0.07 41 0 686 0
30MAR27 55.00 P 2.07 2.07 2.07 1.77 +0.10 41 2 932 0
30MAR27 57.50 P 2.55 2.70 2.55 2.37 +0.13 41 4 868 0
30MAR27 60.00 P 3.34 3.34 3.34 3.08 +0.14 42 2 6,352 +2
30MAR27 62.50 P 4.12 4.19 4.12 3.95 +0.23 42 3 2,791 +3
30MAR27 65.00 P 5.06 5.10 4.77 4.77 +0.17 41 4 6,286 0
30MAR27 67.50 P 6.21 6.21 6.21 5.85 +0.26 41 3 1,821 +3
30MAR27 70.00 P 7.39 7.43 6.98 7.01 +0.28 41 69 18,199 +66
30MAR27 72.50 P 0.00 0.00 0.00 8.30 +0.29 40 0 4,481 0
30MAR27 75.00 P 0.00 0.00 0.00 9.72 +0.30 40 0 6,901 0
30MAR27 77.50 P 0.00 0.00 0.00 11.32 +0.38 41 0 5,181 0
30MAR27 80.00 P 12.90 13.51 12.90 12.66 +0.08 39 24 4,009 0
30MAR27 82.50 P 0.00 0.00 0.00 15.07 +0.57 42 6 990 0
30MAR27 85.00 P 0.00 0.00 0.00 16.69 +0.32 41 0 15,385 0
30MAR27 87.50 P 0.00 0.00 0.00 18.93 +0.63 43 0 1,048 0
30MAR27 90.00 P 0.00 0.00 0.00 20.96 +0.66 43 0 1,740 0
30MAR27 92.50 P 0.00 0.00 0.00 23.06 +0.70 44 0 163 0
30MAR27 95.00 P 25.18 25.18 25.18 25.01 +0.54 43 7 1,050 0
30MAR27 97.50 P 0.00 0.00 0.00 27.42 +0.77 44 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 29.76 +0.79 46 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 32.04 +0.82 46 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 34.43 +0.82 47 0 261 0
30MAR27 107.50 P 0.00 0.00 0.00 36.77 +0.85 48 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 39.15 +0.89 49 0 122 0
30MAR27 112.50 P 0.00 0.00 0.00 41.57 +0.93 49 0 546 0
30MAR27 115.00 P 0.00 0.00 0.00 44.03 +1.09 51 0 1,452 0
30MAR27 117.50 P 0.00 0.00 0.00 46.43 +0.95 51 0 69 0
30MAR27 120.00 P 0.00 0.00 0.00 48.93 +0.96 53 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 51.30 +0.96 53 0 10 0
30MAR27 125.00 P 0.00 0.00 0.00 53.80 +0.96 55 0 345 0
30MAR27 127.50 P 0.00 0.00 0.00 56.29 +0.95 56 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 58.79 +0.95 57 0 9 0
30MAR27 132.50 P 0.00 0.00 0.00 61.28 +0.94 58 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 63.78 +0.92 60 0 45 0
30MAR27 137.50 P 0.00 0.00 0.00 66.29 +0.95 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 68.79 +0.95 63 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 71.29 +0.93 64 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 73.79 +0.93 65 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 76.29 +0.93 66 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 78.80 +0.94 68 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 81.29 +0.94 69 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 83.79 +0.94 70 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 86.29 +0.96 71 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 88.79 +0.96 72 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 91.29 +0.96 73 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 93.79 +0.96 75 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 96.29 +0.96 76 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 98.80 +0.97 77 0 0 0
29JUN27 29.00 P 0.24 0.24 0.24 0.04 +0.01 43 2 2 +2
29JUN27 30.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 4 0
29JUN27 31.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 119 0
29JUN27 32.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 52 0
29JUN27 33.00 P 0.40 0.40 0.40 0.10 +0.02 42 2 23 +2
29JUN27 34.00 P 0.45 0.45 0.45 0.12 +0.01 42 1 2 +1
29JUN27 35.00 P 0.00 0.00 0.00 0.16 +0.03 42 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.24 +0.03 42 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.29 +0.04 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.35 +0.04 42 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 0.42 +0.05 42 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.50 +0.06 42 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.59 +0.06 42 0 52 0
29JUN27 43.00 P 0.00 0.00 0.00 0.68 +0.07 42 0 31 0
29JUN27 44.00 P 0.00 0.00 0.00 0.80 +0.08 42 0 0 0
29JUN27 45.00 P 1.41 1.41 1.41 0.93 +0.09 42 100 194 +100
29JUN27 46.00 P 0.00 0.00 0.00 1.05 +0.09 42 0 100 0
29JUN27 47.00 P 0.00 0.00 0.00 1.21 +0.12 42 0 266 0
29JUN27 48.00 P 0.00 0.00 0.00 1.38 +0.12 42 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.55 +0.13 42 0 351 0
29JUN27 50.00 P 2.12 2.12 2.12 1.74 +0.15 42 100 1,403 +100
29JUN27 52.50 P 2.71 2.71 2.71 2.30 +0.17 42 100 1,740 +100
29JUN27 55.00 P 3.33 3.33 3.33 2.96 +0.21 42 1 1,193 0
29JUN27 57.50 P 4.00 4.06 3.98 3.69 +0.23 42 20 1,006 +4
29JUN27 60.00 P 4.78 4.78 4.77 4.56 +0.24 42 147 2,389 +87
29JUN27 62.50 P 5.70 5.71 5.48 5.42 +0.20 42 65 1,431 +14
29JUN27 65.00 P 6.69 6.69 6.69 6.38 +0.16 42 95 3,785 +95
29JUN27 67.50 P 7.84 7.84 7.84 7.48 +0.24 41 1 3,325 +1
29JUN27 70.00 P 8.74 8.74 8.74 8.66 +0.26 41 1 1,850 +1
29JUN27 72.50 P 0.00 0.00 0.00 10.00 +0.34 41 0 1,265 0
29JUN27 75.00 P 0.00 0.00 0.00 11.39 +0.32 41 0 3,584 0
29JUN27 77.50 P 0.00 0.00 0.00 12.95 +0.36 41 0 3,739 0
29JUN27 80.00 P 15.00 15.00 15.00 14.54 +0.34 41 2 4,516 +2
29JUN27 82.50 P 0.00 0.00 0.00 16.54 +0.52 42 0 1,308 0
29JUN27 85.00 P 0.00 0.00 0.00 18.36 +0.55 42 0 1,550 0
29JUN27 87.50 P 0.00 0.00 0.00 20.25 +0.59 42 0 815 0
29JUN27 90.00 P 0.00 0.00 0.00 22.19 +0.62 43 0 10,903 0
29JUN27 92.50 P 0.00 0.00 0.00 24.19 +0.63 43 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 26.23 +0.72 43 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 28.52 +0.87 44 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 30.49 +0.72 43 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 32.77 +0.76 44 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 34.99 +0.77 44 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 37.26 +0.80 45 0 36 0
29JUN27 110.00 P 0.00 0.00 0.00 39.53 +0.83 45 0 810 0
29JUN27 112.50 P 0.00 0.00 0.00 41.84 +0.86 45 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 44.17 +0.88 45 0 9 0
29JUN27 117.50 P 0.00 0.00 0.00 46.56 +0.93 46 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 48.93 +0.96 46 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 51.40 +1.03 47 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 53.90 +1.06 48 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 56.40 +1.06 50 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 58.90 +1.06 51 0 7 0
29JUN27 132.50 P 0.00 0.00 0.00 61.39 +1.05 52 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 63.78 +0.92 52 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 66.29 +0.95 53 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 68.79 +0.95 55 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 71.29 +0.93 56 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 73.79 +0.93 57 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 76.29 +0.93 58 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 78.80 +0.94 59 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 81.40 +1.05 61 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 83.90 +1.05 62 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 86.40 +1.07 63 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 88.90 +1.07 64 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 91.39 +1.06 65 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 93.83 +1.00 65 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 96.33 +1.00 66 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 98.80 +0.97 67 0 0 0
29SEP27 29.00 P 0.47 0.47 0.47 0.10 0.00 42 3 67 +3
29SEP27 30.00 P 0.00 0.00 0.00 0.13 +0.01 43 0 145 0
29SEP27 31.00 P 0.59 0.60 0.59 0.16 +0.01 42 11 49 +11
29SEP27 32.00 P 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.24 +0.01 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.30 +0.02 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.36 +0.02 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.42 +0.02 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.51 +0.04 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.60 +0.04 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.68 +0.03 42 0 200 0
29SEP27 40.00 P 1.36 1.36 1.30 0.80 +0.05 43 13 26 +13
29SEP27 41.00 P 0.00 0.00 0.00 0.92 +0.05 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 1.05 +0.05 43 0 1 0
29SEP27 43.00 P 1.75 1.75 1.75 1.19 +0.07 43 100 100 +100
29SEP27 44.00 P 0.00 0.00 0.00 1.36 +0.07 43 0 100 0
29SEP27 45.00 P 1.99 1.99 1.99 1.53 +0.07 43 1 11 +1
29SEP27 46.00 P 2.28 2.28 2.28 1.70 +0.07 43 100 201 0
29SEP27 47.00 P 0.00 0.00 0.00 1.89 +0.09 43 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 2.12 +0.10 43 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 2.35 +0.10 43 0 200 0
29SEP27 50.00 P 0.00 0.00 0.00 2.58 +0.10 43 0 14 0
29SEP27 52.50 P 3.64 3.64 3.64 3.26 +0.13 43 30 37 +30
29SEP27 55.00 P 4.33 4.33 4.19 3.99 +0.13 43 43 235 +22
29SEP27 57.50 P 5.00 5.20 5.00 4.88 +0.17 43 110 343 +88
29SEP27 60.00 P 5.73 5.73 5.73 5.73 +0.13 43 1 194 +1
29SEP27 62.50 P 0.00 0.00 0.00 6.66 +0.15 42 0 734 0
29SEP27 65.00 P 7.99 8.01 7.99 7.70 +0.21 42 117 4,323 +117
29SEP27 67.50 P 0.00 0.00 0.00 8.79 +0.20 41 0 1,138 0
29SEP27 70.00 P 10.40 10.48 10.40 10.01 +0.22 41 6 1,326 +6
29SEP27 72.50 P 0.00 0.00 0.00 11.34 +0.24 41 0 1,766 0
29SEP27 75.00 P 13.21 13.21 13.21 12.77 +0.34 41 1 4,102 +1
29SEP27 77.50 P 0.00 0.00 0.00 14.30 +0.36 41 0 1,053 0
29SEP27 80.00 P 0.00 0.00 0.00 15.92 +0.42 41 0 191 0
29SEP27 82.50 P 0.00 0.00 0.00 17.53 +0.40 41 0 383 0
29SEP27 85.00 P 0.00 0.00 0.00 19.38 +0.30 41 0 1,277 0
29SEP27 87.50 P 0.00 0.00 0.00 21.21 +0.32 41 0 636 0
29SEP27 90.00 P 0.00 0.00 0.00 23.09 -0.50 41 0 17 0
29SEP27 92.50 P 0.00 0.00 0.00 25.28 +0.60 43 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 27.26 +0.62 43 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 29.30 +0.67 43 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 31.37 +0.66 43 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 33.76 +0.86 44 0 2 0
29SEP27 105.00 P 35.50 36.00 35.50 35.74 +1.44 43 20 44 +20
29SEP27 107.50 P 0.00 0.00 0.00 37.93 +0.75 44 0 0 0
29SEP27 110.00 P 40.00 40.00 40.00 40.15 +1.41 44 10 28 +10
29SEP27 112.50 P 0.00 0.00 0.00 42.40 +0.82 44 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 44.66 +0.83 44 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 46.95 +0.85 44 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 49.38 +0.88 45 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 51.74 +0.91 45 0 50 0
29SEP27 125.00 P 0.00 0.00 0.00 54.14 +0.92 46 0 1,704 0
29SEP27 127.50 P 0.00 0.00 0.00 56.57 +0.95 47 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 59.04 +1.09 47 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 61.59 +1.05 49 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 64.09 +1.05 50 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 66.40 +1.06 49 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 68.90 +1.06 50 0 5 0
29SEP27 142.50 P 0.00 0.00 0.00 71.40 +1.04 51 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 73.90 +1.04 52 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 76.33 +0.97 53 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 78.83 +0.97 54 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 81.40 +1.05 55 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 83.90 +1.05 56 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 86.40 +1.07 57 0 0 0
TOTAL PUT 24,391 544,225 -236
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$ 9.600
29SEP26 7.25 C 0.00 0.00 0.00 2.37 -0.25 147 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.12 -0.26 132 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.85 -0.27 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.60 -0.27 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.35 -0.27 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.10 -0.27 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.85 -0.27 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.60 -0.27 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.37 -0.26 30 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.17 -0.23 27 0 224 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.15 29 0 342 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.07 27 0 164 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 966 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 529 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 89 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 106 0 144 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 122 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 136 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 151 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 164 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 177 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 189 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 200 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 211 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 318 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 332 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.37 -0.28 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.15 -0.25 50 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.87 -0.29 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.63 -0.27 30 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.39 -0.26 30 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.16 -0.25 30 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.94 -0.24 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.74 -0.23 30 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.58 -0.19 31 0 30 0
29OCT26 9.50 C 0.44 0.44 0.37 0.43 -0.16 31 11 166 +9
29OCT26 9.75 C 0.00 0.00 0.00 0.30 -0.14 30 0 81 0
29OCT26 10.00 C 0.21 0.21 0.21 0.21 -0.11 30 3 58 +3
29OCT26 10.50 C 0.00 0.00 0.00 0.09 -0.07 30 0 402 0
29OCT26 11.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 157 0
29OCT26 11.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 83 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.41 -0.27 39 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.18 -0.25 40 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.93 -0.27 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.69 -0.27 33 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.47 -0.24 33 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.26 -0.23 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.07 -0.21 32 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.89 -0.20 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.75 -0.16 33 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.58 -0.18 31 0 30 0
27NOV26 9.75 C 0.00 0.00 0.00 0.47 -0.16 32 0 60 0
27NOV26 10.00 C 0.00 0.00 0.00 0.37 -0.12 32 0 15 0
27NOV26 10.50 C 0.26 0.26 0.26 0.22 -0.09 32 30 70 +15
27NOV26 11.00 C 0.00 0.00 0.00 0.13 -0.05 33 0 35 0
27NOV26 11.50 C 0.00 0.00 0.00 0.07 -0.03 33 0 40 0
27NOV26 12.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 95 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 45 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.45 -0.27 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.22 -0.26 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.00 -0.25 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.76 -0.27 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.55 -0.23 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.35 -0.23 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.17 -0.21 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.01 -0.19 32 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 0.86 -0.18 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.72 -0.16 32 0 0 0
30DEC26 9.75 C 0.57 0.57 0.57 0.62 -0.13 33 15 45 +15
30DEC26 10.00 C 0.47 0.47 0.47 0.51 -0.13 32 15 18 +15
30DEC26 10.50 C 0.00 0.00 0.00 0.34 -0.10 32 0 52 0
30DEC26 11.00 C 0.00 0.00 0.00 0.22 -0.08 32 0 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.14 -0.05 32 0 50 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 142 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 -0.03 32 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 49 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 140 0
30MAR27 7.25 C 0.00 0.00 0.00 2.60 -0.25 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.38 -0.25 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.18 -0.24 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.98 -0.24 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.74 -0.28 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.57 -0.22 31 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.40 -0.21 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.25 -0.20 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.11 -0.19 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.98 -0.18 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.87 -0.16 31 0 179 0
30MAR27 10.00 C 0.00 0.00 0.00 0.76 -0.15 31 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.59 -0.12 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.45 -0.11 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.33 -0.09 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.24 -0.07 32 0 25 0
30MAR27 12.50 C 0.00 0.00 0.00 0.17 -0.06 31 0 14 0
30MAR27 13.00 C 0.00 0.00 0.00 0.13 -0.04 32 0 208 0
30MAR27 13.50 C 0.00 0.00 0.00 0.09 -0.03 32 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29JUN27 7.25 C 0.00 0.00 0.00 2.70 -0.26 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.49 -0.25 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.30 -0.24 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.11 -0.23 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.93 -0.22 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.71 -0.26 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.55 -0.21 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.41 -0.19 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.31 -0.15 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.19 -0.17 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.07 -0.17 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.93 -0.15 33 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 0.77 -0.14 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.61 -0.12 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.49 -0.10 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.38 -0.09 33 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.30 -0.07 33 0 30 0
29JUN27 13.00 C 0.00 0.00 0.00 0.23 -0.06 33 0 183 0
29JUN27 13.50 C 0.00 0.00 0.00 0.18 -0.05 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.14 -0.04 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.11 -0.03 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 10 0
29SEP27 7.25 C 0.00 0.00 0.00 2.70 -0.26 34 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.50 -0.24 33 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.37 -0.18 35 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.19 -0.19 35 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.02 -0.23 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.85 -0.23 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.72 -0.20 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.57 -0.19 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.44 -0.17 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.31 -0.17 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.20 -0.16 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.09 -0.16 33 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.91 -0.13 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.76 -0.12 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.64 -0.10 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.54 -0.09 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.45 -0.08 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.38 -0.07 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.32 -0.06 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.26 -0.06 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.22 -0.04 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.18 -0.03 34 0 0 0
TOTAL CALL 74 7,890 +57
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 120 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 106 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 79 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 105 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 29 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 +0.04 25 0 382 0
29SEP26 9.75 P 0.20 0.20 0.20 0.20 +0.11 27 15 453 -15
29SEP26 10.00 P 0.00 0.00 0.00 0.41 +0.20 28 0 394 0
29SEP26 10.50 P 0.00 0.00 0.00 0.90 +0.27 0 0 238 0
29SEP26 11.00 P 0.00 0.00 0.00 1.40 +0.27 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.90 +0.27 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.40 +0.27 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.90 +0.27 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.40 +0.27 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.90 +0.27 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.40 +0.27 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.90 +0.27 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.40 +0.27 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.90 +0.27 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.40 +0.27 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.90 +0.27 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.40 +0.27 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.90 +0.27 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.40 +0.27 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.90 +0.27 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.40 +0.27 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.90 +0.27 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.40 +0.27 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.40 +0.27 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.40 +0.27 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.40 +0.27 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.07 +0.03 30 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.12 +0.05 30 0 80 0
29OCT26 9.25 P 0.22 0.22 0.22 0.19 +0.06 30 30 228 +30
29OCT26 9.50 P 0.32 0.34 0.32 0.29 +0.09 29 63 101 +16
29OCT26 9.75 P 0.42 0.42 0.40 0.44 +0.13 31 30 153 +30
29OCT26 10.00 P 0.00 0.00 0.00 0.58 +0.16 30 0 79 0
29OCT26 10.50 P 0.00 0.00 0.00 0.97 +0.21 30 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 1.41 +0.24 28 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 1.90 +0.26 0 0 45 0
29OCT26 12.00 P 0.00 0.00 0.00 2.40 +0.27 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.90 +0.27 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.40 +0.27 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.90 +0.27 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.40 +0.27 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.90 +0.27 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.40 +0.27 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.90 +0.27 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.40 +0.27 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.12 +0.04 33 0 300 0
27NOV26 8.75 P 0.19 0.19 0.19 0.18 +0.06 33 75 123 +75
27NOV26 9.00 P 0.25 0.25 0.25 0.24 +0.06 32 26 56 +26
27NOV26 9.25 P 0.34 0.34 0.34 0.33 +0.08 32 47 62 +37
27NOV26 9.50 P 0.00 0.00 0.00 0.43 +0.08 31 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.58 +0.12 32 0 61 0
27NOV26 10.00 P 0.00 0.00 0.00 0.73 +0.15 32 0 204 0
27NOV26 10.50 P 0.00 0.00 0.00 1.08 +0.19 32 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.48 +0.22 32 0 15 0
27NOV26 11.50 P 0.00 0.00 0.00 1.94 +0.25 34 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.41 +0.25 33 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.91 +0.27 38 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.40 +0.27 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.90 +0.27 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.40 +0.27 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.90 +0.27 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.40 +0.27 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.90 +0.27 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.40 +0.27 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 +0.03 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 +0.03 33 0 21 0
30DEC26 8.25 P 0.00 0.00 0.00 0.14 +0.04 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.19 +0.05 32 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.26 +0.07 32 0 70 0
30DEC26 9.00 P 0.00 0.00 0.00 0.35 +0.08 33 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 0.43 +0.08 32 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 0.55 +0.09 32 0 93 0
30DEC26 9.75 P 0.00 0.00 0.00 0.67 +0.10 31 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 0.83 +0.15 32 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 1.17 +0.18 32 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.55 +0.20 32 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.98 +0.23 32 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.42 +0.22 31 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.91 +0.26 33 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.40 +0.27 0 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 3.90 +0.27 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.40 +0.27 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.90 +0.27 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.40 +0.27 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.90 +0.27 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.40 +0.27 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.90 +0.27 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.40 +0.27 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.90 +0.27 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.40 +0.27 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.90 +0.27 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.40 +0.27 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.90 +0.27 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.40 +0.27 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.40 +0.27 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.40 +0.27 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.40 +0.27 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.12 +0.02 31 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.21 +0.03 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.28 +0.05 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.35 +0.05 32 0 76 0
30MAR27 8.75 P 0.00 0.00 0.00 0.44 +0.06 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.53 +0.07 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.63 +0.08 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.74 +0.09 31 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.88 +0.11 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.02 +0.12 31 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.35 +0.15 32 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.71 +0.17 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.11 +0.20 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.53 +0.22 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.97 +0.23 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.42 +0.24 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.90 +0.25 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.42 +0.29 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.90 +0.27 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.40 +0.27 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.90 +0.27 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.40 +0.27 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.90 +0.27 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.40 +0.27 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.23 +0.03 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.29 +0.04 33 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.36 +0.05 33 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.43 +0.05 33 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.51 +0.06 33 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.59 +0.06 32 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.69 +0.07 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.80 +0.08 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.92 +0.09 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.05 +0.11 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.19 +0.11 32 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.34 +0.13 31 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.65 +0.14 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.00 +0.16 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.38 +0.19 31 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.77 +0.20 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.18 +0.20 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.62 +0.22 29 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.07 +0.24 29 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.52 +0.25 28 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.97 +0.25 24 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.44 +0.27 0 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.91 +0.27 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.41 +0.20 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.94 +0.31 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.34 +0.04 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.41 +0.04 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.50 +0.06 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.58 +0.05 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.68 +0.07 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.79 +0.08 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.90 +0.08 34 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.02 +0.09 34 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 1.15 +0.10 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.28 +0.11 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.42 +0.11 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.57 +0.12 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.90 +0.15 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.26 +0.17 35 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.63 +0.18 35 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.04 +0.21 36 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.42 +0.20 35 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.85 +0.22 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.28 +0.23 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.71 +0.23 35 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.12 +0.23 34 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.58 +0.24 34 0 0 0
TOTAL PUT 286 5,096 +199
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$ 25.900
25SEP26 18.00 C 0.00 0.00 0.00 7.90 -0.68 0 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 7.65 -0.68 0 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 7.40 -0.68 0 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 7.15 -0.68 0 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 6.90 -0.74 0 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 6.65 -0.68 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 6.40 -0.68 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 6.15 -0.68 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 5.90 -0.68 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 5.40 -0.68 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 4.90 -0.68 0 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 4.40 -0.74 0 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 3.90 -0.74 0 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 3.40 -0.74 0 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 2.90 -0.70 0 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 2.40 -0.69 0 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 1.90 -0.70 0 0 0 0
25SEP26 24.50 C 0.95 0.95 0.95 1.40 -0.69 0 30 0 -30
25SEP26 25.00 C 0.77 0.92 0.42 0.90 -0.69 0 106 0 -46
25SEP26 25.50 C 0.26 0.47 0.11 0.40 -0.71 0 826 0 -187
25SEP26 26.00 C 0.32 0.32 0.01 0.00 -0.65 0 640 733 +198
25SEP26 26.50 C 0.02 0.02 0.01 0.00 -0.32 0 155 843 +147
25SEP26 27.00 C 0.03 0.03 0.01 0.00 -0.14 0 23 666 -1
25SEP26 27.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 850 0
25SEP26 28.00 C 0.01 0.01 0.01 0.00 -0.02 0 1 615 -1
25SEP26 28.50 C 0.01 0.01 0.01 0.00 -0.01 0 19 245 -6
25SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 718 0
25SEP26 29.50 C 0.01 0.01 0.01 0.00 -0.01 0 40 327 0
25SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 791 0
25SEP26 30.50 C 0.01 0.01 0.01 0.00 -0.01 0 10 14 0
25SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
25SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
25SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 16.90 -0.73 0 0 1,200 0
29SEP26 9.25 C 0.00 0.00 0.00 16.65 -0.74 0 0 150 0
29SEP26 9.50 C 0.00 0.00 0.00 16.40 -0.71 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 16.15 -0.71 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 15.90 -0.71 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 15.40 -0.71 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 14.90 -0.74 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 14.40 -0.71 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 13.90 -0.71 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 13.40 -0.71 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 12.90 -0.71 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 12.40 -0.71 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.90 -0.71 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.40 -0.71 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.90 -0.71 0 2,890 13,000 0
29SEP26 15.50 C 0.00 0.00 0.00 10.41 -0.68 185 0 3,296 0
29SEP26 16.00 C 0.00 0.00 0.00 9.91 -0.71 174 0 41 0
29SEP26 16.50 C 0.00 0.00 0.00 9.41 -0.73 163 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 8.91 -0.73 152 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.41 -0.73 142 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.91 -0.73 132 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 7.41 -0.73 122 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.91 -0.73 113 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.41 -0.73 104 0 2 0
29SEP26 20.00 C 5.64 5.86 5.64 5.91 -0.73 95 4 5,514 -2
29SEP26 21.00 C 0.00 0.00 0.00 4.91 -0.73 78 0 377 0
29SEP26 22.00 C 0.00 0.00 0.00 3.91 -0.73 61 0 619 0
29SEP26 23.00 C 2.86 2.86 2.86 2.91 -0.69 45 30 1,295 -30
29SEP26 24.00 C 2.45 2.45 2.45 1.93 -0.67 43 2 9,751 -2
29SEP26 25.00 C 0.88 0.96 0.65 1.06 -0.59 44 521 13,406 -60
29SEP26 26.00 C 0.31 0.41 0.22 0.38 -0.45 39 2,580 7,599 +772
29SEP26 27.00 C 0.11 0.13 0.08 0.14 -0.20 46 3,757 20,245 +1,318
29SEP26 28.00 C 0.05 0.05 0.03 0.06 -0.09 54 398 16,287 +11
29SEP26 29.00 C 0.05 0.05 0.02 0.03 -0.04 62 93 8,130 -90
29SEP26 30.00 C 0.03 0.03 0.01 0.02 -0.02 71 919 9,903 -565
29SEP26 31.00 C 0.01 0.01 0.01 0.01 -0.02 76 1 4,505 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 88 0 3,666 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 98 0 7,111 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2,829 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 119 0 7,428 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 128 0 18,405 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 138 0 8,307 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 147 0 6,556 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 155 0 16,136 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 163 0 18,190 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 171 2,900 2,913 -2,900
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 179 0 1,792 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 187 0 1,908 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 194 0 2,716 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 201 0 3,666 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 208 0 2,313 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 215 0 1,465 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 221 0 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 228 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 234 0 19,838 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 249 0 3,392 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 263 0 7,650 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 277 0 1,022 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 289 0 7,144 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 301 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 313 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 324 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 335 0 766 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 345 0 351 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 354 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 364 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 373 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 382 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 390 0 363 0
02OCT26 18.00 C 0.00 0.00 0.00 7.93 -0.71 121 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 7.68 -0.65 117 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 7.43 -0.71 113 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 7.18 -0.65 109 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 6.93 -0.71 105 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 6.68 -0.65 101 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 6.43 -0.71 97 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 6.19 -0.64 99 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 5.94 -0.70 95 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 5.44 -0.65 87 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 4.91 -0.73 0 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 4.41 -0.73 0 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 3.92 -0.72 52 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 3.42 -0.72 45 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 2.93 -0.67 45 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 2.45 -0.66 44 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 1.99 -0.63 44 0 0 0
02OCT26 24.50 C 1.19 1.19 1.19 1.60 -0.55 48 30 30 +30
02OCT26 25.00 C 0.95 1.06 0.79 1.20 -0.56 45 142 138 +137
02OCT26 25.50 C 0.72 0.75 0.57 0.85 -0.42 43 173 209 +106
02OCT26 26.00 C 0.43 0.58 0.42 0.56 -0.39 41 280 246 +146
02OCT26 26.50 C 0.30 0.38 0.23 0.37 -0.30 42 157 229 +119
02OCT26 27.00 C 0.19 0.24 0.15 0.24 -0.21 43 227 591 +39
02OCT26 27.50 C 0.14 0.14 0.12 0.15 -0.17 44 71 117 -24
02OCT26 28.00 C 0.08 0.10 0.07 0.09 -0.13 45 1,186 1,307 +962
02OCT26 28.50 C 0.11 0.11 0.06 0.06 -0.08 47 83 475 +42
02OCT26 29.00 C 0.00 0.00 0.00 0.04 -0.05 49 0 149 0
02OCT26 29.50 C 0.03 0.03 0.03 0.03 -0.03 52 31 130 0
02OCT26 30.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 78 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 57 0
02OCT26 31.00 C 0.02 0.02 0.02 0.01 -0.02 57 90 101 -10
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 62 0 132 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 60 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 70 0 12 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 74 0 76 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 78 0 77 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 16.94 -0.69 141 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 16.69 -0.70 137 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 16.44 -0.67 132 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 16.19 -0.67 128 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 15.94 -0.67 124 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 15.44 -0.67 117 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 14.95 -0.69 119 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 14.45 -0.66 112 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 13.95 -0.66 106 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 13.45 -0.66 99 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 12.96 -0.65 100 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 12.46 -0.65 94 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 11.96 -0.65 89 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 11.46 -0.66 83 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 10.97 -0.65 83 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 10.47 -0.65 78 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 9.97 -0.65 73 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.48 -0.66 72 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.98 -0.66 67 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.49 -0.65 66 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.05 -0.59 72 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 7.57 -0.63 70 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.02 -0.69 59 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 6.54 -0.63 57 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.09 -0.65 59 0 138 0
29OCT26 21.00 C 0.00 0.00 0.00 5.02 -0.68 42 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 4.10 -0.63 41 0 281 0
29OCT26 23.00 C 3.13 3.18 3.13 3.35 -0.49 46 161 285 +78
29OCT26 24.00 C 2.42 2.42 2.14 2.57 -0.47 45 12 1,201 -7
29OCT26 25.00 C 1.75 1.86 1.58 1.86 -0.40 42 295 1,133 -2
29OCT26 26.00 C 1.24 1.25 1.09 1.35 -0.34 43 188 1,085 +91
29OCT26 27.00 C 0.79 0.95 0.76 0.95 -0.26 43 432 7,755 +267
29OCT26 28.00 C 0.56 0.65 0.52 0.65 -0.21 44 967 9,723 +462
29OCT26 29.00 C 0.44 0.45 0.34 0.46 -0.15 45 901 5,166 +717
29OCT26 30.00 C 0.32 0.32 0.27 0.32 -0.11 46 550 5,584 +290
29OCT26 31.00 C 0.20 0.22 0.19 0.22 -0.08 47 264 3,423 -4
29OCT26 32.00 C 0.18 0.20 0.14 0.15 -0.06 48 160 5,626 +14
29OCT26 33.00 C 0.10 0.12 0.10 0.10 -0.04 48 83 1,601 -2
29OCT26 34.00 C 0.09 0.09 0.09 0.07 -0.03 49 3 844 -3
29OCT26 35.00 C 0.05 0.07 0.05 0.05 -0.02 51 45 2,533 -35
29OCT26 36.00 C 0.05 0.05 0.05 0.04 -0.01 53 50 1,290 -9
29OCT26 37.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 4,116 0
29OCT26 38.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 928 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 638 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 974 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 326 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 190 0
29OCT26 43.00 C 0.01 0.01 0.01 0.01 0.00 63 30 167 0
29OCT26 44.00 C 0.01 0.01 0.01 0.01 0.00 66 10 225 -10
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 68 0 303 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 71 0 80 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 116 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 353 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 78 0 261 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 85 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 99 0 50 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 16.95 -0.68 88 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 16.70 -0.69 82 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 16.44 -0.67 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 16.19 -0.68 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 15.94 -0.70 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 15.44 -0.67 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 14.95 -0.69 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 14.45 -0.67 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 13.95 -0.69 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 13.45 -0.68 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 12.96 -0.69 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 12.46 -0.69 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 11.96 -0.68 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 11.46 -0.72 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 10.97 -0.70 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 10.48 -0.70 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 9.97 -0.72 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 9.49 -0.71 41 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.00 -0.73 43 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.52 -0.71 46 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.05 -0.72 48 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.57 -0.70 47 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.08 -0.69 45 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.61 -0.69 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.15 -0.71 44 0 2 0
27NOV26 21.00 C 0.00 0.00 0.00 5.26 -0.69 44 0 3 0
27NOV26 22.00 C 0.00 0.00 0.00 4.43 -0.69 43 0 90 0
27NOV26 23.00 C 3.52 3.53 3.52 3.67 -0.57 43 40 251 +38
27NOV26 24.00 C 2.84 2.96 2.84 3.04 -0.47 45 71 287 +71
27NOV26 25.00 C 2.27 2.34 2.15 2.41 -0.42 44 95 426 +65
27NOV26 26.00 C 1.79 1.85 1.64 1.90 -0.35 43 262 1,440 -43
27NOV26 27.00 C 1.38 1.46 1.25 1.49 -0.28 44 265 2,256 +59
27NOV26 28.00 C 1.12 1.12 1.08 1.16 -0.25 44 84 1,391 +16
27NOV26 29.00 C 0.81 0.87 0.76 0.91 -0.20 45 153 1,208 +9
27NOV26 30.00 C 0.67 0.70 0.60 0.72 -0.16 46 146 1,371 +70
27NOV26 31.00 C 0.52 0.53 0.47 0.57 -0.12 47 220 3,262 +181
27NOV26 32.00 C 0.43 0.43 0.40 0.45 -0.10 48 865 2,472 +625
27NOV26 33.00 C 0.33 0.35 0.32 0.36 -0.08 49 247 3,182 +31
27NOV26 34.00 C 0.24 0.27 0.24 0.28 -0.06 49 126 600 +16
27NOV26 35.00 C 0.20 0.23 0.20 0.22 -0.06 50 77 1,727 +69
27NOV26 36.00 C 0.18 0.18 0.18 0.18 -0.05 51 3 4,963 -3
27NOV26 37.00 C 0.00 0.00 0.00 0.15 -0.03 52 0 2,319 0
27NOV26 38.00 C 0.00 0.00 0.00 0.12 -0.03 52 0 678 0
27NOV26 39.00 C 0.00 0.00 0.00 0.10 -0.02 53 0 595 0
27NOV26 40.00 C 0.00 0.00 0.00 0.08 -0.02 54 0 1,023 0
27NOV26 41.00 C 0.00 0.00 0.00 0.07 -0.01 55 0 470 0
27NOV26 42.00 C 0.00 0.00 0.00 0.06 -0.01 56 0 251 0
27NOV26 43.00 C 0.00 0.00 0.00 0.05 -0.01 57 0 231 0
27NOV26 44.00 C 0.00 0.00 0.00 0.04 -0.01 57 0 32 0
27NOV26 45.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 425 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 111 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 811 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 16.95 -0.68 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 16.70 -0.69 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 16.44 -0.69 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 16.19 -0.68 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 15.94 -0.70 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 15.44 -0.68 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 14.95 -0.70 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 14.45 -0.68 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 13.96 -0.70 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 13.46 -0.71 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 12.97 -0.70 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 12.48 -0.70 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 12.00 -0.69 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 11.51 -0.68 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.05 -0.65 50 2,890 16,998 +2,890
30DEC26 15.50 C 0.00 0.00 0.00 10.54 -0.68 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.06 -0.68 46 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 9.58 -0.68 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.11 -0.67 47 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 8.63 -0.67 45 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 8.16 -0.67 45 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 7.70 -0.65 45 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.25 -0.64 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.80 -0.63 44 0 31 0
30DEC26 20.00 C 0.00 0.00 0.00 6.36 -0.62 44 0 199 0
30DEC26 21.00 C 0.00 0.00 0.00 5.51 -0.68 43 0 201 0
30DEC26 22.00 C 0.00 0.00 0.00 4.72 -0.64 42 0 958 0
30DEC26 23.00 C 3.85 3.85 3.78 4.01 -0.53 42 20 1,058 0
30DEC26 24.00 C 3.26 3.30 3.26 3.43 -0.43 43 90 3,626 +60
30DEC26 25.00 C 2.69 2.75 2.50 2.85 -0.38 43 44 3,646 +41
30DEC26 26.00 C 2.20 2.27 2.06 2.35 -0.34 43 446 2,682 +152
30DEC26 27.00 C 1.87 1.87 1.84 1.93 -0.30 43 533 7,207 +526
30DEC26 28.00 C 1.58 1.58 1.43 1.58 -0.24 43 73 8,371 -64
30DEC26 29.00 C 0.00 0.00 0.00 1.29 -0.23 44 0 11,644 0
30DEC26 30.00 C 1.06 1.06 0.90 1.06 -0.19 44 71 10,274 -10
30DEC26 31.00 C 0.83 0.83 0.83 0.88 -0.15 45 2 3,085 0
30DEC26 32.00 C 0.67 0.70 0.63 0.73 -0.13 46 87 5,366 +5
30DEC26 33.00 C 0.56 0.57 0.56 0.60 -0.11 46 76 22,202 -10
30DEC26 34.00 C 0.47 0.47 0.47 0.50 -0.08 47 162 2,051 +2
30DEC26 35.00 C 0.39 0.40 0.38 0.41 -0.07 47 167 4,920 +44
30DEC26 36.00 C 0.32 0.32 0.32 0.34 -0.05 48 92 8,766 -90
30DEC26 37.00 C 0.30 0.30 0.28 0.28 -0.04 48 12 8,315 +10
30DEC26 38.00 C 0.25 0.25 0.25 0.23 -0.04 48 1 5,848 -1
30DEC26 39.00 C 0.00 0.00 0.00 0.20 -0.02 49 0 9,935 0
30DEC26 40.00 C 0.19 0.20 0.18 0.16 -0.02 49 169 3,834 +168
30DEC26 41.00 C 0.00 0.00 0.00 0.14 -0.01 50 0 3,299 0
30DEC26 42.00 C 0.00 0.00 0.00 0.12 -0.01 51 0 2,360 0
30DEC26 43.00 C 0.00 0.00 0.00 0.10 -0.01 51 0 1,302 0
30DEC26 44.00 C 0.00 0.00 0.00 0.09 0.00 52 0 724 0
30DEC26 45.00 C 0.00 0.00 0.00 0.08 0.00 53 2,900 7,513 +1,817
30DEC26 46.00 C 0.00 0.00 0.00 0.07 0.00 53 0 1,126 0
30DEC26 47.00 C 0.00 0.00 0.00 0.06 0.00 54 0 465 0
30DEC26 48.00 C 0.00 0.00 0.00 0.05 0.00 54 0 383 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 0.00 54 0 379 0
30DEC26 50.00 C 0.00 0.00 0.00 0.03 0.00 53 0 10,743 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 0.00 54 0 2,524 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,229 0
30DEC26 57.50 C 0.04 0.04 0.04 0.01 0.00 56 3 531 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,419 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 487 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 254 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 563 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 7,425 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 659 0
30MAR27 9.00 C 0.00 0.00 0.00 17.04 -0.75 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 16.80 -0.76 56 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 16.55 -0.76 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 16.31 -0.78 54 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.07 -0.75 56 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 15.59 -0.74 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.10 -0.78 55 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 14.63 -0.77 57 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 14.15 -0.75 56 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 13.67 -0.76 55 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 13.20 -0.77 54 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 12.73 -0.75 54 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 12.26 -0.74 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 11.79 -0.76 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 11.32 -0.76 51 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 10.87 -0.73 50 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 10.40 -0.73 49 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 9.96 -0.71 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.50 -0.72 48 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 9.07 -0.71 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.64 -0.70 47 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 8.21 -0.70 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.80 -0.68 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.39 -0.70 45 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 7.08 -0.59 46 0 391 0
30MAR27 21.00 C 0.00 0.00 0.00 6.32 -0.58 45 0 290 0
30MAR27 22.00 C 0.00 0.00 0.00 5.60 -0.55 44 0 1,666 0
30MAR27 23.00 C 0.00 0.00 0.00 4.86 -0.52 42 0 1,295 0
30MAR27 24.00 C 4.15 4.15 4.15 4.35 -0.39 43 32 871 0
30MAR27 25.00 C 3.75 3.75 3.75 3.81 -0.38 43 4 3,230 -4
30MAR27 26.00 C 3.02 3.24 3.02 3.31 -0.36 43 56 9,189 +41
30MAR27 27.00 C 2.74 2.80 2.74 2.90 -0.31 43 51 3,746 +50
30MAR27 28.00 C 2.43 2.43 2.30 2.51 -0.31 43 8 5,797 +6
30MAR27 29.00 C 0.00 0.00 0.00 2.19 -0.26 43 1 3,606 -1
30MAR27 30.00 C 1.79 1.85 1.76 1.91 -0.24 43 15 5,214 +4
30MAR27 31.00 C 0.00 0.00 0.00 1.67 -0.22 43 0 3,857 0
30MAR27 32.00 C 0.00 0.00 0.00 1.45 -0.20 44 0 15,663 0
30MAR27 33.00 C 1.21 1.21 1.21 1.26 -0.18 44 10 10,832 0
30MAR27 34.00 C 0.00 0.00 0.00 1.09 -0.17 44 1 7,031 0
30MAR27 35.00 C 0.97 0.97 0.97 0.95 -0.14 44 1 4,718 +1
30MAR27 36.00 C 0.83 0.85 0.83 0.82 -0.13 44 8 937 -1
30MAR27 37.00 C 0.77 0.77 0.77 0.72 -0.11 44 6 363 -6
30MAR27 38.00 C 0.00 0.00 0.00 0.62 -0.10 44 0 1,213 0
30MAR27 39.00 C 0.59 0.59 0.59 0.54 -0.09 45 10 2,101 +10
30MAR27 40.00 C 0.54 0.54 0.54 0.47 -0.08 45 8 7,216 0
30MAR27 41.00 C 0.00 0.00 0.00 0.41 -0.07 45 0 895 0
30MAR27 42.00 C 0.00 0.00 0.00 0.36 -0.06 45 0 357 0
30MAR27 43.00 C 0.00 0.00 0.00 0.31 -0.06 45 0 507 0
30MAR27 44.00 C 0.00 0.00 0.00 0.28 -0.05 46 0 819 0
30MAR27 45.00 C 0.00 0.00 0.00 0.24 -0.05 46 0 2,429 0
30MAR27 46.00 C 0.00 0.00 0.00 0.21 -0.04 46 0 313 0
30MAR27 47.00 C 0.00 0.00 0.00 0.19 -0.03 46 0 631 0
30MAR27 48.00 C 0.00 0.00 0.00 0.16 -0.04 46 0 298 0
30MAR27 49.00 C 0.00 0.00 0.00 0.15 -0.02 47 0 298 0
30MAR27 50.00 C 0.24 0.25 0.23 0.13 -0.02 47 8 2,389 +7
30MAR27 52.50 C 0.00 0.00 0.00 0.10 -0.02 47 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 7 0
30MAR27 60.00 C 0.00 0.00 0.00 0.05 0.00 50 0 26 0
30MAR27 62.50 C 0.00 0.00 0.00 0.04 0.00 50 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.02 0.00 50 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 128 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 146 0
29JUN27 9.00 C 0.00 0.00 0.00 17.14 -0.77 56 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 16.91 -0.76 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 16.67 -0.76 57 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 16.43 -0.76 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 16.21 -0.76 58 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 15.72 -0.76 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 15.25 -0.76 54 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 14.79 -0.75 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 14.32 -0.77 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 13.86 -0.76 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 13.40 -0.75 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 12.94 -0.76 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 12.49 -0.76 50 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.04 -0.75 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 11.60 -0.75 49 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 11.16 -0.74 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 10.73 -0.73 48 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 10.31 -0.72 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.88 -0.73 47 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 9.48 -0.71 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.08 -0.70 46 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 8.68 -0.72 45 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 8.29 -0.72 45 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 7.91 -0.71 45 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 7.54 -0.67 44 0 62 0
29JUN27 21.00 C 0.00 0.00 0.00 6.84 -0.64 44 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 6.18 -0.59 43 0 485 0
29JUN27 23.00 C 5.46 5.46 5.46 5.56 -0.52 43 2 227 0
29JUN27 24.00 C 4.93 4.93 4.93 5.00 -0.49 42 30 479 +30
29JUN27 25.00 C 4.41 4.60 4.41 4.49 -0.48 42 31 832 +31
29JUN27 26.00 C 3.89 3.89 3.89 3.89 -0.58 41 30 2,016 +30
29JUN27 27.00 C 3.60 3.60 3.50 3.68 -0.35 43 7 980 +7
29JUN27 28.00 C 3.10 3.10 3.10 3.28 -0.36 43 3 6,996 +3
29JUN27 29.00 C 2.81 2.81 2.81 2.96 -0.34 43 1 1,613 +1
29JUN27 30.00 C 2.50 2.57 2.50 2.66 -0.14 43 4 1,551 +2
29JUN27 31.00 C 2.30 2.30 2.30 2.40 -0.25 43 1 1,017 +1
29JUN27 32.00 C 0.00 0.00 0.00 2.18 -0.21 44 0 1,167 0
29JUN27 33.00 C 1.89 1.93 1.84 1.96 -0.19 44 24 1,515 0
29JUN27 34.00 C 0.00 0.00 0.00 1.78 -0.15 44 0 2,902 0
29JUN27 35.00 C 1.53 1.53 1.53 1.61 -0.12 44 1 382 +1
29JUN27 36.00 C 1.39 1.39 1.39 1.47 -0.08 45 1 75 -1
29JUN27 37.00 C 0.00 0.00 0.00 1.34 -0.05 45 0 284 0
29JUN27 38.00 C 0.00 0.00 0.00 1.22 -0.02 45 0 380 0
29JUN27 39.00 C 0.00 0.00 0.00 1.13 +0.02 46 0 429 0
29JUN27 40.00 C 1.00 1.00 1.00 1.04 +0.04 46 2 52 0
29JUN27 41.00 C 0.00 0.00 0.00 0.95 +0.05 46 0 200 0
29JUN27 42.00 C 0.00 0.00 0.00 0.87 +0.06 47 0 145 0
29JUN27 43.00 C 0.00 0.00 0.00 0.81 +0.09 47 0 71 0
29JUN27 44.00 C 0.00 0.00 0.00 0.74 +0.09 47 0 54 0
29JUN27 45.00 C 0.00 0.00 0.00 0.69 +0.11 48 0 4,426 0
29JUN27 46.00 C 0.62 0.62 0.62 0.64 +0.11 48 30 136 0
29JUN27 47.00 C 0.00 0.00 0.00 0.59 +0.12 48 0 145 0
29JUN27 48.00 C 0.00 0.00 0.00 0.55 +0.12 49 0 145 0
29JUN27 49.00 C 0.00 0.00 0.00 0.51 +0.12 49 0 135 0
29JUN27 50.00 C 0.47 0.47 0.47 0.48 +0.13 49 61 233 +11
29JUN27 52.50 C 0.00 0.00 0.00 0.40 +0.13 50 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.35 +0.14 51 0 152 0
29JUN27 57.50 C 0.00 0.00 0.00 0.30 +0.13 51 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.26 +0.13 52 0 270 0
29JUN27 62.50 C 0.00 0.00 0.00 0.23 +0.12 53 0 264 0
29JUN27 65.00 C 0.00 0.00 0.00 0.21 +0.12 54 0 104 0
29JUN27 67.50 C 0.00 0.00 0.00 0.19 +0.12 55 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 0.17 +0.11 55 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 0.16 +0.11 56 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.14 +0.10 57 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.13 +0.10 57 0 213 0
29SEP27 9.00 C 0.00 0.00 0.00 17.30 -0.76 60 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 17.07 -0.76 60 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 16.84 -0.76 59 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 16.61 -0.76 59 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 16.38 -0.76 58 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 15.92 -0.76 57 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 15.47 -0.77 56 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 15.01 -0.75 55 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 14.56 -0.77 54 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 14.11 -0.77 53 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 13.66 -0.77 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 13.23 -0.75 52 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 12.79 -0.75 51 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 12.04 -1.07 39 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 11.94 -0.74 49 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 11.53 -0.72 49 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 11.11 -0.73 48 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 10.69 -0.74 47 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 10.28 -0.75 46 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 9.88 -0.75 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 9.49 -0.76 45 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.12 -0.75 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.75 -0.74 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.39 -0.74 44 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.05 -0.72 44 0 13 0
29SEP27 21.00 C 0.00 0.00 0.00 7.39 -0.64 44 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.78 -0.57 43 0 0 0
29SEP27 23.00 C 6.00 6.00 6.00 6.22 -0.46 43 6 8 +6
29SEP27 24.00 C 0.00 0.00 0.00 5.69 -0.48 43 0 30 0
29SEP27 25.00 C 5.19 5.19 5.19 5.19 -0.52 43 1 12 +1
29SEP27 26.00 C 4.61 4.67 4.61 4.54 -0.69 41 32 33 +32
29SEP27 27.00 C 4.20 4.28 4.20 4.36 -0.41 43 65 90 +35
29SEP27 28.00 C 0.00 0.00 0.00 4.01 -0.36 43 0 1,042 0
29SEP27 29.00 C 3.52 3.52 3.52 3.69 -0.25 43 30 50 -30
29SEP27 30.00 C 3.28 3.29 3.20 3.39 -0.23 44 10 44 +6
29SEP27 31.00 C 0.00 0.00 0.00 3.09 -0.23 44 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 2.84 -0.22 44 0 13 0
29SEP27 33.00 C 2.49 2.49 2.49 2.62 -0.22 44 2 5 +2
29SEP27 34.00 C 0.00 0.00 0.00 2.41 -0.21 44 0 47 0
29SEP27 35.00 C 2.13 2.15 2.13 2.22 -0.19 44 3 18 +1
29SEP27 36.00 C 0.00 0.00 0.00 2.05 -0.16 45 0 196 0
29SEP27 37.00 C 0.00 0.00 0.00 1.90 -0.13 45 0 11 0
29SEP27 38.00 C 1.68 1.68 1.68 1.76 -0.11 45 8 38 +8
29SEP27 39.00 C 0.00 0.00 0.00 1.65 -0.07 45 0 365 0
29SEP27 40.00 C 1.43 1.47 1.43 1.55 -0.04 46 10 126 +10
29SEP27 41.00 C 1.36 1.36 1.36 1.45 -0.01 46 12 381 +12
29SEP27 42.00 C 0.00 0.00 0.00 1.36 +0.01 47 0 84 0
29SEP27 43.00 C 0.00 0.00 0.00 1.29 +0.04 47 0 89 0
29SEP27 44.00 C 0.00 0.00 0.00 1.21 +0.06 47 0 67 0
29SEP27 45.00 C 1.02 1.02 1.02 1.15 +0.09 48 1 190 0
29SEP27 46.00 C 0.00 0.00 0.00 1.09 +0.10 48 0 251 0
29SEP27 47.00 C 0.00 0.00 0.00 1.03 +0.12 48 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 0.98 +0.13 49 0 39 0
29SEP27 49.00 C 0.00 0.00 0.00 0.93 +0.14 49 0 201 0
29SEP27 50.00 C 0.76 0.77 0.76 0.89 +0.16 50 10 172 +4
29SEP27 52.50 C 0.00 0.00 0.00 0.79 +0.18 50 0 159 0
29SEP27 55.00 C 0.00 0.00 0.00 0.72 +0.21 51 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.65 +0.21 52 0 100 0
29SEP27 60.00 C 0.00 0.00 0.00 0.60 +0.23 53 0 47 0
29SEP27 62.50 C 0.00 0.00 0.00 0.55 +0.23 54 0 101 0
29SEP27 65.00 C 0.00 0.00 0.00 0.52 +0.25 55 0 51 0
29SEP27 67.50 C 0.00 0.00 0.00 0.48 +0.24 56 0 0 0
29SEP27 70.00 C 0.33 0.33 0.33 0.46 +0.25 57 3 63 +3
TOTAL CALL 33,698 703,849 +8,977
25SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
25SEP26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 227 0
25SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
25SEP26 24.50 P 0.01 0.01 0.01 0.00 -0.01 0 100 486 0
25SEP26 25.00 P 0.04 0.04 0.04 0.00 -0.01 0 4 352 -4
25SEP26 25.50 P 0.05 0.21 0.02 0.00 -0.03 0 427 654 -6
25SEP26 26.00 P 0.47 0.50 0.10 0.10 +0.01 0 807 31 -562
25SEP26 26.50 P 0.20 0.90 0.20 0.60 +0.36 0 132 0 -876
25SEP26 27.00 P 1.24 1.25 1.23 1.10 +0.54 0 26 0 -262
25SEP26 27.50 P 1.99 1.99 1.99 1.60 +0.63 0 2 0 -1,177
25SEP26 28.00 P 2.00 2.00 2.00 2.10 +0.61 0 20 0 -71
25SEP26 28.50 P 0.00 0.00 0.00 2.60 +0.61 0 0 0 -27
25SEP26 29.00 P 0.00 0.00 0.00 3.10 +0.67 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 3.60 +0.68 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 4.10 +0.62 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 4.60 +0.68 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 5.10 +0.68 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 5.60 +0.68 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 6.10 +0.68 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 6.60 +0.68 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 7.10 +0.68 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 7.60 +0.67 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 8.10 +0.67 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 8.60 +0.68 0 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 9.10 +0.67 0 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 9.60 +0.67 0 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 10.10 +0.67 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 10.60 +0.67 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 11.10 +0.67 0 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 11.60 +0.68 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 394 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 385 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 375 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 366 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 357 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 339 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 307 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 250 0 200 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 225 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 213 2,890 13,278 -114
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 201 0 3,641 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 190 0 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 179 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 168 0 309 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 157 0 276 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 147 0 646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 137 0 557 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1,096 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 118 0 2,982 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 108 0 13,457 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2,081 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4,019 0
29SEP26 23.00 P 0.01 0.02 0.01 0.01 0.00 55 130 6,495 -10
29SEP26 24.00 P 0.09 0.09 0.04 0.03 +0.02 46 1,261 8,755 +1,040
29SEP26 25.00 P 0.16 0.24 0.10 0.12 +0.06 40 2,649 18,390 +571
29SEP26 26.00 P 0.65 0.84 0.44 0.45 +0.20 37 2,451 9,879 +81
29SEP26 27.00 P 1.40 1.70 1.20 1.20 +0.46 41 2,085 10,862 -1,865
29SEP26 28.00 P 2.48 2.48 2.13 2.13 +0.57 48 196 7,231 -1
29SEP26 29.00 P 3.24 3.26 3.16 3.13 +0.64 64 202 5,827 -73
29SEP26 30.00 P 4.20 4.20 4.17 4.17 +0.69 92 32 9,940 -7
29SEP26 31.00 P 5.24 5.24 5.14 5.11 +0.67 81 111 6,467 -46
29SEP26 32.00 P 6.10 6.22 6.10 6.29 +0.72 152 32 1,907 -202
29SEP26 33.00 P 7.30 7.30 7.30 7.13 +0.70 119 10 3,084 0
29SEP26 34.00 P 0.00 0.00 0.00 8.16 +0.65 146 2 1 -1,852
29SEP26 35.00 P 0.00 0.00 0.00 9.10 +0.67 0 2 1,325 0
29SEP26 36.00 P 0.00 0.00 0.00 10.10 +0.67 0 0 201 0
29SEP26 37.00 P 0.00 0.00 0.00 11.10 +0.67 0 0 424 0
29SEP26 38.00 P 0.00 0.00 0.00 12.16 +0.74 191 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 13.11 +0.69 164 5 2,607 -5
29SEP26 40.00 P 0.00 0.00 0.00 14.11 +0.69 173 5 11,531 0
29SEP26 41.00 P 0.00 0.00 0.00 15.11 +0.69 182 2,900 31 -2,900
29SEP26 42.00 P 0.00 0.00 0.00 16.11 +0.69 190 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 17.11 +0.69 198 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 18.11 +0.69 205 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 19.11 +0.68 213 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 20.10 +0.67 0 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 21.10 +0.67 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 22.10 +0.67 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 23.10 +0.67 0 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 24.16 +0.73 297 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 26.61 +0.68 264 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 29.11 +0.68 279 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 31.61 +0.67 294 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 34.11 +0.67 308 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 36.61 +0.66 321 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 39.11 +0.65 333 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 41.61 +0.64 345 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 44.11 +0.63 356 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 46.60 +0.61 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 49.10 +0.60 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 51.60 +0.59 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 54.10 +0.57 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 56.60 +0.55 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 59.10 +0.53 0 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 111 0 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 92 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 23.00 P 0.04 0.04 0.04 0.02 +0.01 46 10 190 +10
02OCT26 23.50 P 0.05 0.05 0.05 0.04 +0.03 45 35 60 +30
02OCT26 24.00 P 0.10 0.12 0.07 0.08 +0.05 44 31 31 +31
02OCT26 24.50 P 0.17 0.17 0.14 0.15 +0.09 44 77 49 +26
02OCT26 25.00 P 0.34 0.40 0.21 0.24 +0.12 41 201 222 +161
02OCT26 25.50 P 0.48 0.60 0.38 0.40 +0.19 41 232 450 +97
02OCT26 26.00 P 0.71 0.89 0.64 0.61 +0.25 39 117 905 +67
02OCT26 26.50 P 1.18 1.18 1.16 0.92 +0.34 40 39 415 +38
02OCT26 27.00 P 1.50 1.50 1.32 1.28 +0.41 39 25 299 +24
02OCT26 27.50 P 0.00 0.00 0.00 1.68 +0.45 38 0 72 0
02OCT26 28.00 P 0.00 0.00 0.00 2.18 +0.53 45 0 100 0
02OCT26 28.50 P 0.00 0.00 0.00 2.64 +0.63 45 0 80 0
02OCT26 29.00 P 3.20 3.20 3.20 3.13 +0.63 49 1 1 0
02OCT26 29.50 P 0.00 0.00 0.00 3.61 +0.64 48 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 4.17 +0.69 70 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 4.67 +0.74 76 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 5.17 +0.73 82 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 5.60 +0.68 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 6.29 +0.72 115 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 6.60 +0.66 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 7.13 +0.69 91 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 7.60 +0.66 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 8.16 +0.65 111 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 8.60 +0.66 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 9.10 +0.66 0 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 9.60 +0.66 0 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 10.10 +0.66 0 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 10.60 +0.66 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 11.10 +0.66 0 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 11.60 +0.66 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 95 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 59 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 363 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 323 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 340 0
29OCT26 18.50 P 0.04 0.04 0.04 0.01 0.00 47 3 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 668 0
29OCT26 19.50 P 0.06 0.06 0.06 0.02 +0.01 44 8 775 +4
29OCT26 20.00 P 0.07 0.07 0.07 0.03 +0.01 44 5 1,238 0
29OCT26 21.00 P 0.13 0.13 0.12 0.06 +0.02 42 66 6,545 -10
29OCT26 22.00 P 0.20 0.24 0.18 0.15 +0.06 42 259 3,509 +41
29OCT26 23.00 P 0.33 0.41 0.32 0.30 +0.10 42 391 9,161 +200
29OCT26 24.00 P 0.56 0.65 0.55 0.52 +0.13 41 473 4,173 +212
29OCT26 25.00 P 0.92 1.03 0.83 0.86 +0.20 41 1,349 6,352 +791
29OCT26 26.00 P 1.50 1.60 1.32 1.32 +0.28 41 442 8,636 +159
29OCT26 27.00 P 2.04 2.26 1.90 1.91 +0.33 41 630 5,209 +161
29OCT26 28.00 P 2.85 2.92 2.78 2.63 +0.39 42 255 4,029 +217
29OCT26 29.00 P 3.72 3.74 3.51 3.40 +0.41 41 36 3,592 -29
29OCT26 30.00 P 4.59 4.59 4.48 4.28 +0.56 42 15 505 +15
29OCT26 31.00 P 5.27 5.27 5.27 5.17 +0.55 40 24 362 +24
29OCT26 32.00 P 0.00 0.00 0.00 6.29 +0.72 55 0 593 0
29OCT26 33.00 P 0.00 0.00 0.00 7.13 +0.62 46 0 399 0
29OCT26 34.00 P 0.00 0.00 0.00 8.16 +0.65 54 0 14 0
29OCT26 35.00 P 0.00 0.00 0.00 9.11 +0.66 50 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.10 +0.66 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.10 +0.66 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.16 +0.74 71 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 13.11 +0.69 65 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 14.11 +0.69 69 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 15.11 +0.69 72 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 16.11 +0.69 75 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 17.11 +0.69 78 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 18.11 +0.69 81 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 19.11 +0.68 84 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 20.10 +0.67 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 21.10 +0.67 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 22.10 +0.67 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 23.10 +0.67 0 0 0 0
29OCT26 50.00 P 24.20 24.20 24.20 24.16 +0.67 111 2 0 0
29OCT26 52.50 P 0.00 0.00 0.00 26.61 +0.68 105 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 29.11 +0.68 111 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 31.61 +0.67 116 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 34.11 +0.67 122 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 36.61 +0.66 127 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 39.11 +0.65 132 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 41.61 +0.64 136 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 44.11 +0.63 141 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 46.60 +0.61 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 49.10 +0.60 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 51.60 +0.59 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 0.00 46 0 87 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 0.00 45 0 133 0
27NOV26 18.50 P 0.00 0.00 0.00 0.05 0.00 44 0 118 0
27NOV26 19.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 491 0
27NOV26 19.50 P 0.16 0.17 0.16 0.11 +0.02 44 47 417 +33
27NOV26 20.00 P 0.20 0.23 0.20 0.14 +0.01 44 45 964 0
27NOV26 21.00 P 0.32 0.34 0.31 0.26 +0.04 44 9 3,862 +1
27NOV26 22.00 P 0.49 0.53 0.48 0.43 +0.07 44 62 1,937 +45
27NOV26 23.00 P 0.70 0.75 0.69 0.65 +0.10 43 49 4,771 +48
27NOV26 24.00 P 1.00 1.09 0.95 0.94 +0.14 42 787 3,359 +510
27NOV26 25.00 P 1.47 1.48 1.33 1.33 +0.21 42 593 3,963 +108
27NOV26 26.00 P 1.89 2.07 1.89 1.81 +0.26 42 39 4,101 +35
27NOV26 27.00 P 2.69 2.69 2.50 2.40 +0.33 42 92 2,091 +29
27NOV26 28.00 P 3.42 3.42 3.15 3.06 +0.37 42 60 1,945 +60
27NOV26 29.00 P 0.00 0.00 0.00 3.83 +0.44 44 0 1,435 0
27NOV26 30.00 P 0.00 0.00 0.00 4.71 +0.54 46 0 577 0
27NOV26 31.00 P 0.00 0.00 0.00 5.57 +0.59 47 0 170 0
27NOV26 32.00 P 0.00 0.00 0.00 6.44 +0.55 48 0 78 0
27NOV26 33.00 P 0.00 0.00 0.00 7.35 +0.66 49 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.28 +0.75 50 0 55 0
27NOV26 35.00 P 0.00 0.00 0.00 9.23 +0.71 51 0 25 0
27NOV26 36.00 P 0.00 0.00 0.00 10.19 +0.63 51 0 8 0
27NOV26 37.00 P 0.00 0.00 0.00 11.16 +0.72 52 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.17 +0.73 56 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 13.17 +0.75 59 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 14.17 +0.75 62 0 37 0
27NOV26 41.00 P 0.00 0.00 0.00 15.17 +0.75 65 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 16.17 +0.75 68 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 17.17 +0.75 70 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 18.17 +0.75 73 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 19.17 +0.74 75 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 20.17 +0.74 78 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 21.17 +0.74 80 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 22.17 +0.74 83 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 23.17 +0.74 85 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 24.17 +0.68 87 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 26.67 +0.74 92 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 29.17 +0.74 97 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 31.67 +0.73 102 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 34.17 +0.73 106 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 36.67 +0.72 111 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 39.17 +0.71 115 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 41.67 +0.70 119 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 44.17 +0.69 122 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 46.66 +0.67 125 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 49.16 +0.66 128 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 51.66 +0.65 132 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 100 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 100 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 38 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 144 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 2,890 17,084 +2,708
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 542 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 0.00 43 0 704 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 330 0
30DEC26 17.00 P 0.13 0.13 0.13 0.05 +0.01 43 2 557 +2
30DEC26 17.50 P 0.00 0.00 0.00 0.07 +0.01 43 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 592 0
30DEC26 18.50 P 0.00 0.00 0.00 0.13 +0.03 43 0 712 0
30DEC26 19.00 P 0.27 0.27 0.27 0.16 +0.02 42 4 1,508 0
30DEC26 19.50 P 0.30 0.32 0.30 0.22 +0.04 43 40 1,946 +10
30DEC26 20.00 P 0.36 0.37 0.36 0.28 +0.05 43 117 3,355 +114
30DEC26 21.00 P 0.50 0.52 0.49 0.45 +0.08 43 171 4,480 +170
30DEC26 22.00 P 0.76 0.76 0.75 0.67 +0.11 43 101 4,624 +1
30DEC26 23.00 P 1.00 1.04 0.96 0.93 +0.13 42 35 19,019 +3
30DEC26 24.00 P 1.32 1.41 1.28 1.26 +0.17 42 418 8,292 +34
30DEC26 25.00 P 1.71 1.83 1.65 1.67 +0.23 41 444 15,707 +30
30DEC26 26.00 P 2.40 2.40 2.19 2.17 +0.27 41 23 6,584 -19
30DEC26 27.00 P 2.96 3.00 2.96 2.75 +0.32 42 47 9,359 -45
30DEC26 28.00 P 3.60 3.72 3.60 3.46 +0.42 43 31 6,756 +1
30DEC26 29.00 P 4.19 4.20 4.19 4.08 +0.34 41 105 9,079 0
30DEC26 30.00 P 5.20 5.20 5.20 4.89 +0.44 42 6 10,177 0
30DEC26 31.00 P 0.00 0.00 0.00 5.75 +0.47 44 0 4,458 0
30DEC26 32.00 P 0.00 0.00 0.00 6.65 +0.54 46 0 6,804 0
30DEC26 33.00 P 7.50 7.50 7.50 7.50 +0.57 46 10 13,160 0
30DEC26 34.00 P 0.00 0.00 0.00 8.43 +0.62 47 0 1,178 0
30DEC26 35.00 P 0.00 0.00 0.00 9.40 +0.63 50 0 2,439 0
30DEC26 36.00 P 0.00 0.00 0.00 10.37 +0.70 52 0 6,868 0
30DEC26 37.00 P 0.00 0.00 0.00 11.28 +0.70 51 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 12.23 +0.69 51 0 4,419 0
30DEC26 39.00 P 0.00 0.00 0.00 13.21 +0.73 53 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 14.22 +0.70 56 0 1,032 0
30DEC26 41.00 P 0.00 0.00 0.00 15.22 +0.71 58 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 16.22 +0.71 61 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 17.17 +0.71 60 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 18.17 +0.71 62 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 19.17 +0.71 64 2,900 2,903 +2,900
30DEC26 46.00 P 0.00 0.00 0.00 20.17 +0.71 66 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.17 +0.71 68 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 22.17 +0.71 70 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 23.17 +0.71 72 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 24.17 +0.68 74 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 26.67 +0.70 78 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 29.17 +0.72 82 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 31.67 +0.70 86 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 34.17 +0.73 90 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.67 +0.70 94 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 39.17 +0.70 97 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.67 +0.70 100 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 44.17 +0.69 104 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 46.66 +0.67 106 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 49.16 +0.66 108 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.66 +0.65 111 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 54.16 +0.63 114 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 0.00 45 0 9 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 5 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 4 0
30MAR27 14.50 P 0.00 0.00 0.00 0.08 +0.01 45 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 7,098 0
30MAR27 15.50 P 0.00 0.00 0.00 0.13 +0.02 44 0 353 0
30MAR27 16.00 P 0.00 0.00 0.00 0.17 +0.03 44 0 652 0
30MAR27 16.50 P 0.00 0.00 0.00 0.21 +0.03 44 0 945 0
30MAR27 17.00 P 0.36 0.36 0.36 0.26 +0.04 44 80 685 0
30MAR27 17.50 P 0.00 0.00 0.00 0.32 +0.05 44 0 322 0
30MAR27 18.00 P 0.46 0.46 0.46 0.39 +0.06 44 1 4,704 0
30MAR27 18.50 P 0.53 0.53 0.53 0.46 +0.06 44 101 3,109 +101
30MAR27 19.00 P 0.62 0.62 0.62 0.55 +0.07 44 10 953 +10
30MAR27 19.50 P 0.69 0.69 0.69 0.65 +0.09 44 60 528 +60
30MAR27 20.00 P 0.80 0.80 0.78 0.76 +0.10 44 61 4,560 +1
30MAR27 21.00 P 1.02 1.02 1.01 0.99 +0.11 43 53 5,517 0
30MAR27 22.00 P 1.30 1.30 1.30 1.26 +0.14 42 3 6,283 +3
30MAR27 23.00 P 1.68 1.68 1.68 1.57 +0.15 42 1 5,307 0
30MAR27 24.00 P 2.04 2.04 2.04 1.97 +0.20 41 1 3,059 +1
30MAR27 25.00 P 2.53 2.54 2.45 2.41 +0.22 41 150 6,601 +128
30MAR27 26.00 P 3.01 3.10 3.01 2.91 +0.25 41 61 12,789 -10
30MAR27 27.00 P 3.60 3.60 3.60 3.48 +0.30 41 2 15,360 +2
30MAR27 28.00 P 4.42 4.42 4.24 4.12 +0.34 41 43 7,012 -43
30MAR27 29.00 P 4.88 4.88 4.88 4.81 +0.39 42 30 3,941 0
30MAR27 30.00 P 5.80 5.80 5.49 5.54 +0.42 42 32 6,483 0
30MAR27 31.00 P 0.00 0.00 0.00 6.30 +0.42 42 0 1,887 0
30MAR27 32.00 P 7.00 7.50 7.00 7.09 +0.53 42 2 1,012 +1
30MAR27 33.00 P 0.00 0.00 0.00 8.05 +0.58 45 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 8.74 +0.44 42 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 9.70 +0.43 44 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 10.50 +0.52 43 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 11.50 +0.64 45 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 12.41 +0.60 45 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 13.34 +0.62 46 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 14.27 +0.62 45 0 44 0
30MAR27 41.00 P 0.00 0.00 0.00 15.22 +0.71 46 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 16.22 +0.71 47 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 17.17 +0.71 47 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 18.17 +0.71 48 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 19.17 +0.71 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 20.17 +0.71 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 21.17 +0.71 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 22.17 +0.71 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 23.17 +0.71 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 24.17 +0.68 58 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 26.67 +0.70 61 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 29.17 +0.72 64 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 31.67 +0.70 68 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 34.17 +0.73 70 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 36.67 +0.70 73 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 39.17 +0.70 76 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 41.67 +0.70 78 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 44.17 +0.69 81 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 46.66 +0.67 83 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 49.16 +0.66 85 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 51.66 +0.65 87 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 105 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 0.00 44 0 61 0
29JUN27 12.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.12 +0.02 44 0 46 0
29JUN27 14.00 P 0.00 0.00 0.00 0.15 +0.02 44 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.19 +0.03 44 0 285 0
29JUN27 15.00 P 0.36 0.36 0.36 0.23 +0.03 44 1 93 +1
29JUN27 15.50 P 0.00 0.00 0.00 0.28 +0.04 44 0 104 0
29JUN27 16.00 P 0.46 0.46 0.46 0.34 +0.04 44 1 6,171 0
29JUN27 16.50 P 0.00 0.00 0.00 0.41 +0.05 44 0 46 0
29JUN27 17.00 P 0.00 0.00 0.00 0.49 +0.06 44 0 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.57 +0.06 44 0 681 0
29JUN27 18.00 P 0.00 0.00 0.00 0.67 +0.08 43 0 904 0
29JUN27 18.50 P 0.00 0.00 0.00 0.77 +0.08 43 0 350 0
29JUN27 19.00 P 0.00 0.00 0.00 0.88 +0.08 43 0 836 0
29JUN27 19.50 P 0.00 0.00 0.00 1.01 +0.10 43 0 491 0
29JUN27 20.00 P 1.21 1.21 1.15 1.15 +0.11 43 223 715 +170
29JUN27 21.00 P 1.44 1.44 1.42 1.43 +0.13 43 251 3,193 +134
29JUN27 22.00 P 1.78 1.78 1.78 1.74 +0.13 42 20 1,583 +20
29JUN27 23.00 P 2.18 2.18 2.18 2.11 +0.17 42 95 2,252 +95
29JUN27 24.00 P 2.60 2.60 2.60 2.54 +0.21 42 30 2,349 +30
29JUN27 25.00 P 0.00 0.00 0.00 2.97 +0.20 41 0 2,780 0
29JUN27 26.00 P 0.00 0.00 0.00 3.51 +0.26 41 0 4,755 0
29JUN27 27.00 P 0.00 0.00 0.00 4.07 +0.28 41 0 1,302 0
29JUN27 28.00 P 0.00 0.00 0.00 4.68 +0.30 41 0 8,567 0
29JUN27 29.00 P 5.48 5.48 5.48 5.33 +0.31 41 30 1,368 +30
29JUN27 30.00 P 0.00 0.00 0.00 6.32 +0.63 44 0 4,366 0
29JUN27 31.00 P 0.00 0.00 0.00 6.86 +0.44 42 0 1,946 0
29JUN27 32.00 P 0.00 0.00 0.00 7.63 +0.46 43 0 511 0
29JUN27 33.00 P 0.00 0.00 0.00 8.42 +0.48 43 0 37 0
29JUN27 34.00 P 0.00 0.00 0.00 9.23 +0.49 43 0 32 0
29JUN27 35.00 P 0.00 0.00 0.00 10.07 +0.52 44 0 172 0
29JUN27 36.00 P 11.13 11.13 11.13 10.92 +0.54 44 1 312 0
29JUN27 37.00 P 0.00 0.00 0.00 11.78 +0.54 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.66 +0.42 44 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 13.57 +0.46 44 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 14.48 +0.60 44 0 37 0
29JUN27 41.00 P 0.00 0.00 0.00 15.39 +0.60 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 16.32 +0.69 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 17.26 +0.71 44 0 53 0
29JUN27 44.00 P 0.00 0.00 0.00 18.20 +0.72 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 19.18 +0.70 44 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 20.17 +0.71 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 21.17 +0.71 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 22.17 +0.71 48 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 23.17 +0.71 49 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 24.17 +0.68 50 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 26.67 +0.70 53 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 29.17 +0.72 56 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 31.67 +0.70 59 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 34.17 +0.73 61 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 36.67 +0.70 64 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 39.17 +0.70 66 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 41.67 +0.70 69 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 44.17 +0.69 71 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 46.66 +0.67 72 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 49.16 +0.66 74 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 51.66 +0.65 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 0.00 40 0 93 0
29SEP27 9.75 P 0.13 0.13 0.13 0.01 -0.01 39 10 41 +10
29SEP27 10.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 31 0
29SEP27 10.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 32 0
29SEP27 11.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 1 0
29SEP27 11.50 P 0.22 0.22 0.22 0.05 -0.03 40 2 32 +2
29SEP27 12.00 P 0.00 0.00 0.00 0.07 -0.03 40 0 31 0
29SEP27 12.50 P 0.00 0.00 0.00 0.09 -0.04 40 0 150 0
29SEP27 13.00 P 0.00 0.00 0.00 0.11 -0.05 40 0 10 0
29SEP27 13.50 P 0.00 0.00 0.00 0.14 -0.06 40 0 13 0
29SEP27 14.00 P 0.41 0.41 0.41 0.19 -0.05 40 19 52 +19
29SEP27 14.50 P 0.46 0.46 0.46 0.23 -0.06 40 9 11 +9
29SEP27 15.00 P 0.00 0.00 0.00 0.29 -0.06 40 0 113 0
29SEP27 15.50 P 0.00 0.00 0.00 0.35 -0.06 40 0 130 0
29SEP27 16.00 P 0.00 0.00 0.00 0.42 -0.07 40 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.51 -0.06 41 0 100 0
29SEP27 17.00 P 0.80 0.80 0.80 0.59 -0.07 41 1 3 +1
29SEP27 17.50 P 0.00 0.00 0.00 0.70 -0.06 41 0 102 0
29SEP27 18.00 P 1.02 1.03 1.02 0.81 -0.06 41 4 7 +4
29SEP27 18.50 P 0.00 0.00 0.00 0.93 -0.05 41 0 290 0
29SEP27 19.00 P 0.00 0.00 0.00 1.07 -0.04 41 0 116 0
29SEP27 19.50 P 1.30 1.30 1.30 1.22 -0.01 41 1 160 0
29SEP27 20.00 P 1.53 1.54 1.53 1.37 0.00 41 6 166 0
29SEP27 21.00 P 1.84 1.84 1.81 1.73 +0.08 41 11 84 +1
29SEP27 22.00 P 2.18 2.18 2.18 2.12 +0.16 42 101 275 +100
29SEP27 23.00 P 0.00 0.00 0.00 2.53 +0.18 41 0 191 0
29SEP27 24.00 P 3.06 3.08 2.98 2.94 +0.18 41 146 836 +116
29SEP27 25.00 P 3.48 3.48 3.48 3.42 +0.21 41 95 838 +95
29SEP27 26.00 P 4.09 4.09 4.09 3.96 +0.26 41 1 701 0
29SEP27 27.00 P 4.76 4.76 4.76 4.52 +0.28 41 2 44 +2
29SEP27 28.00 P 0.00 0.00 0.00 5.14 +0.31 41 0 1,031 0
29SEP27 29.00 P 0.00 0.00 0.00 5.80 +0.33 41 0 11 0
29SEP27 30.00 P 0.00 0.00 0.00 6.50 +0.37 41 0 119 0
29SEP27 31.00 P 0.00 0.00 0.00 7.29 +0.14 42 0 3 0
29SEP27 32.00 P 0.00 0.00 0.00 8.04 +0.38 42 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 8.81 +0.45 43 0 120 0
29SEP27 34.00 P 0.00 0.00 0.00 9.60 +0.36 43 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 10.41 +0.48 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.24 +0.50 43 0 39 0
29SEP27 37.00 P 0.00 0.00 0.00 12.08 +0.40 43 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 12.94 +0.53 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.81 +0.54 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.69 +0.42 43 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 15.60 +0.62 44 0 60 0
29SEP27 42.00 P 0.00 0.00 0.00 16.50 +0.62 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.42 +0.65 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 18.34 +0.63 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 19.28 +0.70 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 20.23 +0.70 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 21.19 +0.68 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 22.18 +0.71 44 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 23.17 +0.71 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 24.17 +0.67 46 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 26.67 +0.70 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 29.17 +0.72 51 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 31.67 +0.70 54 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 34.17 +0.73 56 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 36.67 +0.70 58 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 39.17 +0.70 60 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 41.67 +0.70 62 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 44.17 +0.69 64 0 0 0
TOTAL PUT 32,085 594,440 +1,772
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MNX - MINIMAX CLOSING PRICE HK$ 275.200
25SEP26 185.00 C 0.00 0.00 0.00 90.20 -3.82 0 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 87.70 -3.82 0 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 85.20 -3.82 0 0 0 0
25SEP26 192.50 C 0.00 0.00 0.00 82.70 -3.82 0 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 80.20 -3.82 0 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 77.70 -3.82 0 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 75.20 -3.82 0 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 72.70 -3.82 0 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 70.20 -3.82 0 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 67.70 -3.82 0 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 65.20 -3.82 0 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 62.70 -3.82 0 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 60.20 -3.82 0 0 0 0
25SEP26 217.50 C 0.00 0.00 0.00 57.70 -3.82 0 0 0 0
25SEP26 220.00 C 0.00 0.00 0.00 55.20 -3.82 0 0 0 0
25SEP26 222.50 C 0.00 0.00 0.00 52.70 -3.82 0 0 0 0
25SEP26 225.00 C 50.00 50.00 50.00 50.20 -3.82 0 15 0 -115
25SEP26 227.50 C 0.00 0.00 0.00 47.70 -3.82 0 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 45.20 -3.82 0 0 0 0
25SEP26 232.50 C 0.00 0.00 0.00 42.70 -3.82 0 0 0 0
25SEP26 235.00 C 0.00 0.00 0.00 40.20 -3.82 0 0 0 -396
25SEP26 237.50 C 0.00 0.00 0.00 37.70 -3.83 0 0 0 -100
25SEP26 240.00 C 0.00 0.00 0.00 35.20 -3.83 0 0 0 -5,722
25SEP26 242.50 C 0.00 0.00 0.00 32.70 -3.85 0 0 0 -200
25SEP26 245.00 C 0.00 0.00 0.00 30.20 -3.87 0 0 0 -312
25SEP26 247.50 C 0.00 0.00 0.00 27.70 -3.90 0 0 0 -282
25SEP26 250.00 C 0.00 0.00 0.00 25.20 -3.95 0 0 0 -233
25SEP26 252.50 C 0.00 0.00 0.00 22.70 -4.03 0 0 0 -1,252
25SEP26 255.00 C 21.00 21.00 21.00 20.20 -4.88 0 1 0 -2,626
25SEP26 257.50 C 19.00 19.00 19.00 17.70 -4.31 0 1 0 -200
25SEP26 260.00 C 16.14 16.14 16.14 15.20 -4.54 0 10 0 -75
25SEP26 262.50 C 0.00 0.00 0.00 12.70 -4.85 0 0 0 -393
25SEP26 265.00 C 0.00 0.00 0.00 10.20 -4.79 0 0 0 -177
25SEP26 267.50 C 0.00 0.00 0.00 7.70 -5.37 0 0 0 -703
25SEP26 270.00 C 4.54 6.50 3.50 5.20 -6.07 0 151 0 -160
25SEP26 272.50 C 3.19 4.53 2.84 2.70 -6.91 0 291 0 -226
25SEP26 275.00 C 2.78 3.54 0.53 0.20 -7.89 0 1,909 9,586 -9,699
25SEP26 277.50 C 2.81 2.81 0.44 0.00 -6.73 0 650 577 +53
25SEP26 280.00 C 2.43 2.43 0.10 0.00 -5.53 0 622 2,070 -18
25SEP26 282.50 C 1.08 1.26 0.19 0.00 -4.48 0 247 1,017 +20
25SEP26 285.00 C 1.00 1.00 0.68 0.00 -3.58 0 103 2,701 -51
25SEP26 287.50 C 0.57 0.67 0.26 0.00 -2.83 0 178 275 -52
25SEP26 290.00 C 0.40 0.40 0.20 0.00 -2.20 0 85 2,497 -30
25SEP26 292.50 C 0.28 0.30 0.20 0.00 -1.68 0 3,023 3,638 +3,000
25SEP26 295.00 C 0.19 0.20 0.19 0.00 -1.32 0 33 370 -18
25SEP26 297.50 C 0.00 0.00 0.00 0.00 -1.01 0 0 75 0
25SEP26 300.00 C 0.15 0.15 0.01 0.00 -0.74 0 35 962 0
25SEP26 305.00 C 0.00 0.00 0.00 0.00 -0.38 0 0 3,470 0
25SEP26 310.00 C 0.01 0.06 0.01 0.00 -0.19 0 226 743 0
25SEP26 315.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 57 0
25SEP26 320.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 554 0
25SEP26 325.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 67 0
25SEP26 330.00 C 0.01 0.01 0.01 0.00 -0.01 0 25 477 -25
25SEP26 335.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
25SEP26 340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 407 0
25SEP26 345.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
25SEP26 350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 619 0
25SEP26 355.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
25SEP26 360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
25SEP26 365.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
25SEP26 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
25SEP26 375.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
25SEP26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 385.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
25SEP26 395.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
25SEP26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 405.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
29SEP26 142.50 C 0.00 0.00 0.00 132.75 -3.81 183 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 130.25 -3.81 174 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 127.75 -3.81 164 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 125.25 -3.81 149 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 122.75 -3.81 0 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 120.25 -3.81 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 117.75 -3.82 0 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 115.25 -3.82 0 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 112.75 -3.82 0 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 110.25 -3.82 0 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 107.76 -3.81 144 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 105.26 -3.81 138 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 102.76 -3.81 132 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 100.26 -3.81 125 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 97.76 -3.81 117 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 95.26 -3.81 107 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 92.76 -3.82 0 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 90.26 -3.82 0 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 87.76 -3.82 0 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 85.26 -3.82 0 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 82.76 -3.82 0 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 80.26 -3.82 0 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 77.77 -3.81 99 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 75.27 -3.81 94 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 70.27 -3.91 83 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 65.27 -3.91 70 0 1 0
29SEP26 215.00 C 0.00 0.00 0.00 60.27 -3.92 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 55.28 -3.90 71 0 2 0
29SEP26 225.00 C 0.00 0.00 0.00 50.29 -3.90 69 0 5 0
29SEP26 230.00 C 0.00 0.00 0.00 45.31 -3.97 68 0 103 0
29SEP26 235.00 C 0.00 0.00 0.00 40.35 -4.08 66 0 159 -11
29SEP26 240.00 C 0.00 0.00 0.00 35.45 -4.23 66 0 1,319 0
29SEP26 245.00 C 0.00 0.00 0.00 30.65 -4.42 67 0 3,700 0
29SEP26 250.00 C 0.00 0.00 0.00 26.01 -4.62 67 0 164 -1
29SEP26 255.00 C 0.00 0.00 0.00 21.59 -4.83 67 0 427 0
29SEP26 260.00 C 18.07 18.07 18.07 17.50 -4.31 67 10 1,041 0
29SEP26 265.00 C 0.00 0.00 0.00 13.39 -5.47 62 0 837 0
29SEP26 270.00 C 12.47 12.47 12.47 10.26 -5.32 64 100 2,167 0
29SEP26 275.00 C 9.97 10.34 7.21 7.63 -4.67 65 548 848 +473
29SEP26 280.00 C 5.74 6.02 5.21 5.49 -4.36 65 540 1,732 +486
29SEP26 285.00 C 4.00 4.50 4.00 3.93 -3.83 67 16 411 0
29SEP26 290.00 C 4.47 4.47 2.86 2.73 -3.28 68 78 262 -11
29SEP26 295.00 C 4.02 4.02 2.02 1.78 -2.80 67 56 228 +11
29SEP26 300.00 C 1.90 2.14 1.53 1.12 -2.32 67 295 4,750 +46
29SEP26 310.00 C 1.67 1.67 0.86 0.40 -1.55 67 240 1,398 +70
29SEP26 320.00 C 0.78 0.97 0.78 0.13 -0.85 67 21 3,704 0
29SEP26 330.00 C 0.40 0.40 0.27 0.04 -0.42 68 4 7,380 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 -0.20 68 12 4,152 0
29SEP26 350.00 C 0.27 0.40 0.27 0.01 -0.08 76 75 1,541 0
29SEP26 360.00 C 0.03 0.03 0.03 0.01 -0.02 84 8 1,611 -8
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,389 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2,914 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 107 0 524 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 114 0 4,259 0
29SEP26 410.00 C 0.10 0.10 0.10 0.01 0.00 121 1 245 -1
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,061 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 134 0 860 0
29SEP26 440.00 C 0.10 0.10 0.10 0.01 0.00 140 22 206 +10
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 146 0 1,380 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 152 0 377 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 158 0 1,384 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 164 0 18 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 169 0 53 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 174 0 1,145 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 185 0 18 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 195 0 240 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 222 0 95 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 226 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 234 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
02OCT26 225.00 C 0.00 0.00 0.00 50.61 -4.13 76 0 0 0
02OCT26 227.50 C 0.00 0.00 0.00 48.20 -4.18 76 0 0 0
02OCT26 230.00 C 0.00 0.00 0.00 45.82 -4.23 76 0 0 0
02OCT26 232.50 C 0.00 0.00 0.00 43.46 -4.29 76 0 0 0
02OCT26 235.00 C 0.00 0.00 0.00 41.13 -4.35 76 0 0 0
02OCT26 237.50 C 0.00 0.00 0.00 38.83 -4.42 76 0 0 0
02OCT26 240.00 C 0.00 0.00 0.00 36.58 -4.47 76 0 0 0
02OCT26 242.50 C 0.00 0.00 0.00 34.37 -4.53 76 0 2 0
02OCT26 245.00 C 0.00 0.00 0.00 32.21 -4.59 76 0 1 0
02OCT26 247.50 C 0.00 0.00 0.00 30.10 -4.65 76 0 0 0
02OCT26 250.00 C 0.00 0.00 0.00 28.06 -4.69 76 0 15 0
02OCT26 252.50 C 0.00 0.00 0.00 26.08 -4.73 76 0 0 0
02OCT26 255.00 C 25.00 25.00 25.00 24.17 -4.75 76 1 1 +1
02OCT26 257.50 C 0.00 0.00 0.00 22.33 -4.77 76 0 0 0
02OCT26 260.00 C 0.00 0.00 0.00 20.58 -4.77 76 0 15 0
02OCT26 262.50 C 0.00 0.00 0.00 18.90 -4.76 76 0 15 0
02OCT26 265.00 C 0.00 0.00 0.00 16.78 -5.25 72 0 15 0
02OCT26 267.50 C 0.00 0.00 0.00 15.32 -4.55 73 0 109 0
02OCT26 270.00 C 0.00 0.00 0.00 13.94 -4.49 73 0 1,145 0
02OCT26 272.50 C 0.00 0.00 0.00 12.64 -4.42 73 0 1 0
02OCT26 275.00 C 10.00 11.00 10.00 11.42 -4.34 74 5 5 +5
02OCT26 277.50 C 0.00 0.00 0.00 10.29 -4.24 74 0 0 0
02OCT26 280.00 C 8.55 8.55 8.55 9.24 -4.13 74 42 43 +42
02OCT26 282.50 C 7.21 7.21 7.21 8.27 -4.01 74 10 74 +10
02OCT26 285.00 C 6.95 6.95 6.95 7.38 -3.87 74 7 67 +7
02OCT26 287.50 C 0.00 0.00 0.00 6.56 -3.72 74 0 20 0
02OCT26 290.00 C 7.80 7.80 5.40 5.82 -3.56 75 21 11 +8
02OCT26 292.50 C 0.00 0.00 0.00 5.14 -3.41 75 0 25 0
02OCT26 295.00 C 0.00 0.00 0.00 4.52 -3.25 75 0 152 0
02OCT26 297.50 C 0.00 0.00 0.00 3.97 -3.07 75 0 29 0
02OCT26 300.00 C 3.94 4.50 3.90 3.50 -2.87 75 182 10,256 -170
02OCT26 305.00 C 3.50 3.59 2.80 2.80 -2.39 77 3,302 3,056 +2,849
02OCT26 310.00 C 0.00 0.00 0.00 2.09 -2.10 77 0 80 0
02OCT26 315.00 C 2.49 2.49 2.49 1.55 -1.98 77 69 653 +69
02OCT26 320.00 C 0.00 0.00 0.00 1.13 -1.71 76 0 383 0
02OCT26 325.00 C 1.15 1.15 1.15 0.82 -1.42 76 97 6,359 -97
02OCT26 330.00 C 0.00 0.00 0.00 0.58 -1.18 76 0 84 0
02OCT26 335.00 C 0.00 0.00 0.00 0.41 -0.96 76 0 237 0
02OCT26 340.00 C 0.00 0.00 0.00 0.29 -0.77 76 0 130 0
02OCT26 345.00 C 0.00 0.00 0.00 0.20 -0.61 76 0 47 0
02OCT26 350.00 C 0.00 0.00 0.00 0.14 -0.48 76 0 3 0
02OCT26 355.00 C 0.00 0.00 0.00 0.09 -0.37 76 0 3 0
02OCT26 360.00 C 0.00 0.00 0.00 0.06 -0.29 76 0 23 0
02OCT26 365.00 C 0.00 0.00 0.00 0.04 -0.22 76 0 34 0
02OCT26 370.00 C 0.00 0.00 0.00 0.03 -0.16 77 0 4 0
02OCT26 375.00 C 0.00 0.00 0.00 0.02 -0.12 77 0 0 0
02OCT26 380.00 C 0.00 0.00 0.00 0.01 -0.10 75 0 5 0
02OCT26 385.00 C 0.00 0.00 0.00 0.01 -0.07 78 0 0 0
02OCT26 390.00 C 0.00 0.00 0.00 0.01 -0.05 81 0 16 0
02OCT26 395.00 C 0.00 0.00 0.00 0.01 -0.03 83 0 50 0
02OCT26 400.00 C 0.00 0.00 0.00 0.01 -0.02 86 0 0 0
02OCT26 405.00 C 0.00 0.00 0.00 0.01 -0.01 89 0 110 0
29OCT26 142.50 C 0.00 0.00 0.00 133.20 -3.85 86 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 130.73 -3.86 86 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 128.26 -3.87 85 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 125.80 -3.88 85 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 123.34 -3.89 85 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 120.90 -3.89 86 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 118.45 -3.91 85 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 116.02 -3.92 85 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 113.60 -3.93 85 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 111.18 -3.95 85 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 108.78 -3.96 85 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 106.38 -3.99 85 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 104.00 -4.00 85 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 101.64 -4.01 85 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 99.29 -4.03 85 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 96.95 -4.05 85 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 94.64 -4.06 85 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 92.34 -4.08 85 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 90.06 -4.10 85 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 87.80 -4.12 85 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 85.56 -4.14 85 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 83.34 -1.54 85 0 0 0
29OCT26 197.50 C 77.00 77.00 77.00 78.72 -4.05 57 10 25 0
29OCT26 200.00 C 0.00 0.00 0.00 76.61 -4.07 62 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 72.49 -4.10 68 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 68.47 -4.12 71 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 64.57 -4.14 74 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 60.79 -4.16 76 0 1 0
29OCT26 225.00 C 0.00 0.00 0.00 57.13 -4.18 77 0 1 0
29OCT26 230.00 C 0.00 0.00 0.00 53.61 -4.18 78 0 30 0
29OCT26 235.00 C 0.00 0.00 0.00 51.78 -2.62 85 0 125 0
29OCT26 240.00 C 0.00 0.00 0.00 48.44 -2.70 85 0 233 0
29OCT26 245.00 C 0.00 0.00 0.00 45.24 -2.77 85 0 333 0
29OCT26 250.00 C 0.00 0.00 0.00 42.19 -2.83 85 0 147 0
29OCT26 255.00 C 0.00 0.00 0.00 39.28 -4.19 85 0 5 0
29OCT26 260.00 C 34.68 34.68 34.68 35.43 -5.23 82 10 1,892 0
29OCT26 265.00 C 0.00 0.00 0.00 32.89 -3.96 82 0 1,831 0
29OCT26 270.00 C 27.00 28.10 27.00 30.50 -3.88 82 105 2,746 +105
29OCT26 275.00 C 0.00 0.00 0.00 28.24 -3.81 83 0 3,169 0
29OCT26 280.00 C 27.90 28.72 24.00 26.11 -3.73 83 358 855 +330
29OCT26 285.00 C 0.00 0.00 0.00 24.12 -3.64 83 0 664 0
29OCT26 290.00 C 20.69 20.69 20.00 22.24 -3.55 83 257 758 -142
29OCT26 295.00 C 20.80 20.80 19.05 20.49 -3.45 83 5 1,873 0
29OCT26 300.00 C 17.35 18.52 17.35 18.86 -3.34 84 106 4,228 +60
29OCT26 310.00 C 0.00 0.00 0.00 15.92 -3.12 84 0 4,044 0
29OCT26 320.00 C 13.23 13.23 13.23 13.38 -2.89 84 2 1,488 0
29OCT26 330.00 C 12.56 12.79 12.35 11.42 -2.44 85 38 1,042 +28
29OCT26 340.00 C 10.00 10.00 9.37 9.92 -1.85 86 40 1,557 +10
29OCT26 350.00 C 7.49 9.55 7.49 8.24 -1.73 86 131 3,067 +1
29OCT26 360.00 C 0.00 0.00 0.00 6.83 -1.68 86 0 690 0
29OCT26 370.00 C 0.00 0.00 0.00 5.64 -1.90 86 0 1,236 0
29OCT26 380.00 C 0.00 0.00 0.00 4.65 -1.69 86 0 1,081 0
29OCT26 390.00 C 5.69 5.69 5.69 3.82 -1.50 86 1 422 +1
29OCT26 400.00 C 5.08 5.44 5.06 3.14 -1.32 86 16 1,933 +2
29OCT26 410.00 C 0.00 0.00 0.00 2.57 -1.16 86 0 5,322 0
29OCT26 420.00 C 0.00 0.00 0.00 2.10 -1.01 86 0 1,231 0
29OCT26 430.00 C 0.00 0.00 0.00 1.71 -0.89 86 0 1,410 0
29OCT26 440.00 C 3.49 3.49 3.13 1.39 -0.77 86 75 578 +60
29OCT26 450.00 C 3.18 3.18 2.85 1.13 -0.67 86 90 1,513 +45
29OCT26 460.00 C 2.56 2.56 2.56 0.92 -0.58 86 15 344 +14
29OCT26 470.00 C 2.50 2.50 2.50 0.75 -0.49 86 15 71 +15
29OCT26 480.00 C 2.34 2.34 2.34 0.59 -0.44 85 15 466 +7
29OCT26 490.00 C 0.00 0.00 0.00 0.48 -0.38 85 0 3,710 0
29OCT26 500.00 C 0.00 0.00 0.00 0.39 -0.30 85 0 444 0
29OCT26 510.00 C 0.00 0.00 0.00 0.31 -0.26 85 0 75 0
29OCT26 520.00 C 0.00 0.00 0.00 0.25 -0.22 85 0 125 0
29OCT26 530.00 C 0.00 0.00 0.00 0.20 -0.19 85 0 150 0
29OCT26 540.00 C 0.00 0.00 0.00 0.16 -0.16 85 0 285 0
29OCT26 550.00 C 0.00 0.00 0.00 0.14 -0.13 86 0 145 0
29OCT26 560.00 C 0.00 0.00 0.00 0.11 -0.11 86 0 15 0
29OCT26 570.00 C 0.00 0.00 0.00 0.09 -0.09 86 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.07 -0.09 85 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.06 -0.07 86 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.05 -0.05 86 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.04 -0.05 86 0 6 0
29OCT26 620.00 C 0.00 0.00 0.00 0.03 -0.04 85 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.02 -0.04 84 0 15 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 -0.04 81 0 15 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 -0.03 83 0 50 0
29OCT26 660.00 C 0.51 0.51 0.51 0.01 -0.02 84 10 153 +10
27NOV26 142.50 C 0.00 0.00 0.00 134.36 -3.85 86 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 132.00 -3.85 86 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 129.65 -3.85 86 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 127.32 -3.85 86 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 125.00 -3.86 86 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 122.70 -3.86 86 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 120.41 -3.86 86 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 118.14 -3.86 86 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 115.89 -3.86 86 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 113.65 -3.87 86 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 111.44 -3.86 86 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 109.24 -3.86 86 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 107.07 -3.86 86 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 104.91 -3.86 86 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 99.70 -3.74 63 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 97.65 -3.74 65 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 95.63 -3.73 68 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 93.63 -3.73 69 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 91.65 -3.72 71 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 89.69 -3.72 72 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 87.76 -3.72 73 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 85.86 -3.70 74 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 83.98 -3.70 75 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 82.12 -3.69 76 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 78.49 -3.67 77 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 74.96 -3.65 78 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 71.54 -3.62 79 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 68.23 -3.59 80 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 65.03 -3.55 80 0 30 0
27NOV26 230.00 C 0.00 0.00 0.00 61.94 -3.52 81 0 47 0
27NOV26 235.00 C 0.00 0.00 0.00 58.95 -3.48 81 0 80 0
27NOV26 240.00 C 0.00 0.00 0.00 56.08 -3.43 82 0 165 0
27NOV26 245.00 C 0.00 0.00 0.00 53.31 -3.39 82 0 75 0
27NOV26 250.00 C 47.55 47.55 47.55 50.66 -3.34 83 4 145 0
27NOV26 255.00 C 0.00 0.00 0.00 48.10 -3.29 83 0 45 0
27NOV26 260.00 C 0.00 0.00 0.00 45.66 -3.23 83 0 129 0
27NOV26 265.00 C 36.98 38.32 36.98 43.31 -3.18 83 50 259 +44
27NOV26 270.00 C 36.67 36.67 36.17 41.07 -3.11 84 51 798 -21
27NOV26 275.00 C 34.14 34.14 34.14 38.92 -3.06 84 37 259 +28
27NOV26 280.00 C 0.00 0.00 0.00 36.87 -2.99 84 0 180 0
27NOV26 285.00 C 0.00 0.00 0.00 34.91 -2.93 84 0 394 0
27NOV26 290.00 C 0.00 0.00 0.00 33.05 -2.86 84 0 108 0
27NOV26 295.00 C 0.00 0.00 0.00 31.27 -2.79 84 0 147 0
27NOV26 300.00 C 0.00 0.00 0.00 29.57 -2.73 84 0 283 0
27NOV26 310.00 C 0.00 0.00 0.00 26.42 -2.59 85 0 377 0
27NOV26 320.00 C 0.00 0.00 0.00 23.58 -2.45 85 0 874 0
27NOV26 330.00 C 17.88 17.88 17.88 21.02 -2.31 85 2 1,214 0
27NOV26 340.00 C 0.00 0.00 0.00 18.72 -2.82 85 0 681 0
27NOV26 350.00 C 14.50 14.50 14.50 16.65 -2.04 85 5 427 0
27NOV26 360.00 C 0.00 0.00 0.00 14.80 -2.42 85 0 98 0
27NOV26 370.00 C 0.00 0.00 0.00 13.14 -2.25 85 0 137 0
27NOV26 380.00 C 0.00 0.00 0.00 12.02 -1.71 86 0 691 0
27NOV26 390.00 C 0.00 0.00 0.00 10.43 -1.83 86 0 209 0
27NOV26 400.00 C 0.00 0.00 0.00 9.74 -1.30 87 0 394 0
27NOV26 410.00 C 0.00 0.00 0.00 8.38 -1.36 86 0 61 0
27NOV26 420.00 C 0.00 0.00 0.00 7.42 -1.47 86 0 342 0
27NOV26 430.00 C 0.00 0.00 0.00 6.57 -1.17 86 0 80 0
27NOV26 440.00 C 0.00 0.00 0.00 5.82 -1.07 86 0 62 0
27NOV26 450.00 C 0.00 0.00 0.00 5.15 -0.99 86 0 172 0
27NOV26 460.00 C 6.28 6.28 6.28 4.56 -0.90 86 15 108 +15
27NOV26 470.00 C 0.00 0.00 0.00 4.03 -0.98 86 0 60 0
27NOV26 480.00 C 0.00 0.00 0.00 3.57 -0.89 86 0 15 0
27NOV26 490.00 C 0.00 0.00 0.00 3.16 -0.70 86 0 15 0
27NOV26 500.00 C 0.00 0.00 0.00 2.88 -0.65 87 0 128 0
27NOV26 510.00 C 0.00 0.00 0.00 2.54 -0.61 87 0 15 0
27NOV26 520.00 C 0.00 0.00 0.00 2.25 -0.55 87 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 1.99 -0.50 87 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 1.76 -0.46 87 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 1.56 -0.42 87 0 1 0
27NOV26 560.00 C 0.00 0.00 0.00 1.38 -0.38 87 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 1.22 -0.35 87 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 1.05 -0.35 86 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.96 -0.29 87 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 0.85 -0.26 87 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.73 -0.26 86 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 0.65 -0.23 86 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.57 -0.22 86 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.51 -0.17 86 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.45 -0.16 86 0 15 0
27NOV26 660.00 C 0.00 0.00 0.00 0.40 -0.14 86 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 136.08 -3.89 84 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 133.84 -3.90 84 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 131.62 -3.90 84 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 129.41 -3.90 84 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 127.23 -3.90 84 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 122.92 -6.04 68 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 122.91 -3.91 84 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 120.78 -1.22 84 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 115.89 -4.62 67 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 113.65 -6.85 67 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 111.44 -6.99 67 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 109.24 -7.15 67 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 107.14 -7.22 68 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 105.20 -7.16 69 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 103.28 -3.79 70 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 101.39 -3.79 71 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 99.52 -3.78 72 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 97.67 -3.78 73 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 95.84 -3.78 74 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 94.04 -3.77 74 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 92.26 -3.77 75 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 90.50 -3.76 75 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 88.77 -3.75 76 0 0 0
30DEC26 200.00 C 82.00 82.00 82.00 87.06 -3.75 76 5 7 +5
30DEC26 205.00 C 0.00 0.00 0.00 83.72 -3.73 77 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 80.47 -3.71 77 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 77.32 -3.69 78 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 74.26 -3.67 78 0 569 0
30DEC26 225.00 C 65.52 65.52 65.52 71.30 -3.64 79 1 0 -1
30DEC26 230.00 C 0.00 0.00 0.00 68.44 -3.61 79 0 90 0
30DEC26 235.00 C 0.00 0.00 0.00 65.67 -3.57 80 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 62.99 -3.54 80 0 3,114 0
30DEC26 245.00 C 0.00 0.00 0.00 60.41 -3.50 80 0 651 0
30DEC26 250.00 C 0.00 0.00 0.00 57.91 -3.46 80 0 570 0
30DEC26 255.00 C 0.00 0.00 0.00 55.50 -3.43 81 0 2,281 0
30DEC26 260.00 C 0.00 0.00 0.00 53.18 -3.38 81 0 1,066 0
30DEC26 265.00 C 0.00 0.00 0.00 50.95 -3.33 81 0 2,543 0
30DEC26 270.00 C 0.00 0.00 0.00 48.80 -3.29 81 0 1,228 0
30DEC26 275.00 C 0.00 0.00 0.00 46.73 -3.24 81 0 762 0
30DEC26 280.00 C 0.00 0.00 0.00 44.73 -3.20 81 0 657 0
30DEC26 285.00 C 0.00 0.00 0.00 42.82 -3.14 82 0 565 0
30DEC26 290.00 C 0.00 0.00 0.00 40.98 -3.09 82 0 998 0
30DEC26 295.00 C 0.00 0.00 0.00 39.21 -3.04 82 0 129 0
30DEC26 300.00 C 32.40 32.40 32.40 37.51 -2.99 82 4 151 +4
30DEC26 310.00 C 0.00 0.00 0.00 34.32 -2.88 82 0 851 0
30DEC26 320.00 C 27.35 27.35 27.35 31.39 -2.76 82 3 1,543 0
30DEC26 330.00 C 0.00 0.00 0.00 28.69 -2.65 82 0 971 0
30DEC26 340.00 C 0.00 0.00 0.00 26.21 -2.54 82 0 1,324 0
30DEC26 350.00 C 0.00 0.00 0.00 23.95 -2.42 83 0 1,508 0
30DEC26 360.00 C 0.00 0.00 0.00 21.87 -2.31 83 0 480 0
30DEC26 370.00 C 0.00 0.00 0.00 19.97 -2.20 83 0 403 0
30DEC26 380.00 C 0.00 0.00 0.00 18.23 -2.10 83 0 1,096 0
30DEC26 390.00 C 0.00 0.00 0.00 16.64 -1.99 83 0 211 0
30DEC26 400.00 C 0.00 0.00 0.00 15.18 -1.90 83 0 420 0
30DEC26 410.00 C 0.00 0.00 0.00 13.86 -1.79 83 0 169 0
30DEC26 420.00 C 0.00 0.00 0.00 12.65 -1.70 83 0 220 0
30DEC26 430.00 C 0.00 0.00 0.00 11.54 -1.61 83 0 98 0
30DEC26 440.00 C 0.00 0.00 0.00 10.63 -1.42 83 0 15 0
30DEC26 450.00 C 0.00 0.00 0.00 9.91 -1.14 84 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 9.05 -1.22 84 0 87 0
30DEC26 470.00 C 0.00 0.00 0.00 8.26 -1.37 84 0 189 0
30DEC26 480.00 C 0.00 0.00 0.00 7.54 -1.48 84 0 1,350 0
30DEC26 490.00 C 0.00 0.00 0.00 6.89 -1.41 84 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 6.29 -1.32 84 0 82 0
30DEC26 510.00 C 0.00 0.00 0.00 5.75 -1.23 84 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 5.25 -1.16 84 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 4.80 -1.08 84 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 4.39 -1.01 84 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 4.01 -0.95 84 0 4 0
30DEC26 560.00 C 0.00 0.00 0.00 3.67 -0.88 84 0 25 0
30DEC26 570.00 C 0.00 0.00 0.00 3.46 -0.72 84 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 3.16 -0.69 84 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 2.90 -0.63 84 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 2.65 -0.60 84 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 2.36 -0.63 84 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 2.16 -0.59 84 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 1.98 -0.55 84 0 30 0
30DEC26 640.00 C 0.00 0.00 0.00 1.81 -0.52 84 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 1.66 -0.49 84 0 75 0
30DEC26 660.00 C 0.00 0.00 0.00 1.53 -0.45 84 0 1,410 0
30MAR27 142.50 C 0.00 0.00 0.00 141.93 -3.79 82 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 139.97 -3.78 82 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 138.02 -3.78 82 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 136.10 -3.77 82 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 134.20 -3.76 82 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 132.31 -3.76 82 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 130.45 -3.76 82 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 128.61 -3.75 82 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 126.79 -3.74 82 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 124.99 -3.74 82 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 123.22 -3.72 82 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 121.46 -3.72 82 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 119.73 -3.70 82 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 118.01 -3.70 82 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 116.32 -3.69 82 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 114.65 -3.68 82 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 113.00 -3.67 82 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 111.37 -3.65 82 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 109.76 -3.64 82 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 108.17 -3.63 82 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 106.60 -3.63 82 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 105.05 -0.36 82 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 103.53 -0.38 82 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 102.02 -0.42 82 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 99.06 -0.49 82 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 96.19 -0.72 82 0 1 0
30MAR27 215.00 C 0.00 0.00 0.00 93.39 -3.51 82 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 90.67 -3.48 82 0 16 0
30MAR27 225.00 C 0.00 0.00 0.00 88.03 -3.45 82 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 85.46 -0.75 82 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 82.96 -0.80 82 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 80.53 -0.84 82 0 178 0
30MAR27 245.00 C 0.00 0.00 0.00 78.18 -0.87 82 0 337 0
30MAR27 250.00 C 0.00 0.00 0.00 75.89 -0.91 82 0 558 0
30MAR27 255.00 C 0.00 0.00 0.00 73.66 -0.95 82 0 944 0
30MAR27 260.00 C 0.00 0.00 0.00 71.50 -0.98 82 0 1,040 0
30MAR27 265.00 C 0.00 0.00 0.00 67.33 -3.08 79 0 1,762 0
30MAR27 270.00 C 0.00 0.00 0.00 65.35 -3.05 79 0 141 0
30MAR27 275.00 C 0.00 0.00 0.00 63.44 -3.01 79 0 103 0
30MAR27 280.00 C 0.00 0.00 0.00 61.58 -2.98 79 0 211 0
30MAR27 285.00 C 0.00 0.00 0.00 59.78 -2.94 79 0 84 0
30MAR27 290.00 C 0.00 0.00 0.00 58.03 -2.91 80 0 1,028 0
30MAR27 295.00 C 0.00 0.00 0.00 56.34 -2.87 80 0 1,008 0
30MAR27 300.00 C 0.00 0.00 0.00 54.69 -2.83 80 0 591 0
30MAR27 310.00 C 0.00 0.00 0.00 51.55 -2.76 80 0 1,750 0
30MAR27 320.00 C 0.00 0.00 0.00 48.59 -2.69 80 0 6,088 0
30MAR27 330.00 C 0.00 0.00 0.00 45.82 -2.60 80 0 3,805 0
30MAR27 340.00 C 0.00 0.00 0.00 43.20 -2.53 80 0 1,746 0
30MAR27 350.00 C 0.00 0.00 0.00 40.75 -2.45 80 0 1,487 0
30MAR27 360.00 C 0.00 0.00 0.00 38.44 -2.38 80 0 813 0
30MAR27 370.00 C 0.00 0.00 0.00 36.27 -2.31 80 0 693 0
30MAR27 380.00 C 0.00 0.00 0.00 34.22 -2.25 81 0 4,595 0
30MAR27 390.00 C 0.00 0.00 0.00 32.31 -2.17 81 0 1,545 0
30MAR27 400.00 C 27.00 27.00 27.00 30.50 -2.10 81 5 70 +5
30MAR27 410.00 C 0.00 0.00 0.00 28.81 -2.03 81 0 125 0
30MAR27 420.00 C 0.00 0.00 0.00 27.21 -1.97 81 0 55 0
30MAR27 430.00 C 0.00 0.00 0.00 25.71 -1.90 81 0 442 0
30MAR27 440.00 C 0.00 0.00 0.00 24.30 -1.84 81 0 42 0
30MAR27 450.00 C 0.00 0.00 0.00 22.97 -1.78 81 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 21.72 -1.72 81 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 20.54 -1.66 81 0 38 0
30MAR27 480.00 C 0.00 0.00 0.00 19.44 -1.60 81 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 18.39 -1.55 81 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 17.41 -1.50 81 0 60 0
30MAR27 510.00 C 0.00 0.00 0.00 16.49 -1.44 81 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 15.61 -1.40 81 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 14.79 -1.35 81 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 14.02 -1.29 81 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 13.35 -1.19 81 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 12.78 -1.02 82 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 12.28 -0.83 82 0 76 0
30MAR27 580.00 C 0.00 0.00 0.00 11.77 -0.77 82 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 11.34 -0.71 82 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 10.84 -0.80 83 0 25 0
30MAR27 610.00 C 0.00 0.00 0.00 10.29 -0.92 83 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 9.49 -1.31 82 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 9.28 -1.00 83 0 45 0
30MAR27 640.00 C 0.00 0.00 0.00 8.56 -1.22 82 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 8.38 -0.93 83 0 3 0
30MAR27 660.00 C 0.00 0.00 0.00 7.97 -0.89 83 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 147.83 -4.30 81 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 146.06 -4.31 81 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 144.31 -4.33 81 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 142.58 -4.34 81 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 140.87 -4.35 81 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 139.18 -4.35 81 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 137.51 -4.36 81 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 135.86 -4.37 81 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 134.22 -4.39 81 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 132.61 -4.39 81 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 131.02 -4.40 81 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 129.44 -4.41 81 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 127.89 -4.41 81 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 126.35 -4.42 81 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 124.83 -4.43 81 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 123.34 -4.43 81 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 121.85 -4.44 81 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 120.39 -4.45 81 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 118.95 -4.45 81 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 117.52 -4.46 81 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 116.11 -4.46 81 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 114.72 -4.46 81 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 113.35 -4.46 81 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 111.99 -4.47 81 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 109.33 -4.47 81 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 106.73 -4.48 81 0 30 0
29JUN27 215.00 C 0.00 0.00 0.00 104.20 -4.48 81 0 30 0
29JUN27 220.00 C 0.00 0.00 0.00 101.74 -4.47 81 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 99.34 -4.47 81 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 96.99 -4.47 81 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 94.71 -4.46 81 0 15 0
29JUN27 240.00 C 0.00 0.00 0.00 92.49 -4.45 81 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 90.32 -4.45 81 0 78 0
29JUN27 250.00 C 0.00 0.00 0.00 88.21 -4.44 81 0 3 0
29JUN27 255.00 C 0.00 0.00 0.00 86.15 -4.43 81 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 81.63 -6.93 78 0 60 0
29JUN27 265.00 C 0.00 0.00 0.00 79.73 -6.86 78 0 120 0
29JUN27 270.00 C 0.00 0.00 0.00 77.89 -6.79 78 0 55 0
29JUN27 275.00 C 0.00 0.00 0.00 76.09 -6.72 78 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 74.34 -6.64 78 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 72.63 -6.58 78 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 70.97 -6.50 78 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 69.35 -6.43 78 0 110 0
29JUN27 300.00 C 0.00 0.00 0.00 67.77 -6.36 78 0 845 0
29JUN27 310.00 C 0.00 0.00 0.00 64.73 -6.23 79 0 713 0
29JUN27 320.00 C 0.00 0.00 0.00 61.85 -6.09 79 0 2,235 0
29JUN27 330.00 C 0.00 0.00 0.00 59.11 -5.95 79 0 16,176 0
29JUN27 340.00 C 0.00 0.00 0.00 56.50 -5.83 79 0 235 0
29JUN27 350.00 C 0.00 0.00 0.00 54.03 -5.69 79 0 639 0
29JUN27 360.00 C 0.00 0.00 0.00 51.68 -5.57 79 0 3,285 0
29JUN27 370.00 C 0.00 0.00 0.00 49.45 -5.43 79 0 2,337 0
29JUN27 380.00 C 0.00 0.00 0.00 47.32 -5.32 79 0 2,400 0
29JUN27 390.00 C 0.00 0.00 0.00 45.30 -5.19 79 0 2,548 0
29JUN27 400.00 C 0.00 0.00 0.00 43.38 -5.07 79 0 392 0
29JUN27 410.00 C 0.00 0.00 0.00 41.55 -4.96 79 0 195 0
29JUN27 420.00 C 0.00 0.00 0.00 39.81 -4.84 79 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 38.16 -4.72 79 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 36.58 -4.61 79 0 54 0
29JUN27 450.00 C 0.00 0.00 0.00 35.08 -4.50 80 0 40 0
29JUN27 460.00 C 0.00 0.00 0.00 33.64 -4.40 80 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 32.28 -4.29 80 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 31.94 -3.23 81 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 30.66 -3.17 81 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 29.44 -3.11 81 0 5 0
29JUN27 510.00 C 0.00 0.00 0.00 28.27 -3.05 81 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 26.35 -3.80 80 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 26.10 -2.93 81 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 24.34 -3.62 80 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 24.12 -2.81 81 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 23.20 -2.75 81 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 22.31 -2.70 81 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 21.47 -2.64 81 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 20.66 -2.59 81 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 19.89 -2.53 81 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 18.57 -3.06 80 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 17.89 -2.98 80 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 17.23 -2.91 80 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 17.11 -2.33 81 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 16.00 -2.77 80 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 15.42 -2.70 80 0 60 0
29SEP27 142.50 C 0.00 0.00 0.00 153.68 -4.61 80 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 152.06 -4.64 80 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 150.47 -4.65 80 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 148.89 -4.66 80 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 147.33 -4.68 80 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 145.79 -4.69 80 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 144.26 -4.72 80 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 142.76 -4.73 80 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 141.27 -4.74 80 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 139.80 -4.76 80 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 138.35 -4.77 80 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 136.91 -4.79 80 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 135.50 -4.79 80 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 134.09 -4.81 80 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 132.71 -4.82 80 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 131.34 -4.83 80 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 129.99 -4.84 80 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 128.65 -4.86 80 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 127.33 -4.87 80 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 126.03 -4.87 80 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 124.74 -4.88 80 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 123.47 -4.89 80 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 122.21 -4.90 80 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 120.97 -4.91 80 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 118.53 -4.92 80 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 116.15 -4.93 80 0 15 0
29SEP27 215.00 C 0.00 0.00 0.00 113.82 -4.95 80 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 111.55 -4.95 80 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 109.33 -4.97 80 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 107.17 -4.97 80 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 101.90 -8.13 77 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 99.90 -8.07 77 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 97.95 -8.01 77 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 96.04 -7.95 77 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 94.17 -7.90 77 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 92.35 -7.84 77 0 50 0
29SEP27 265.00 C 0.00 0.00 0.00 90.58 -7.77 78 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 88.84 -7.72 78 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 87.14 -7.67 78 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 85.49 -7.60 78 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 83.87 -7.54 78 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 82.29 -7.48 78 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 80.74 -7.43 78 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 80.73 -5.87 79 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 76.31 -7.26 78 0 82 0
29SEP27 320.00 C 0.00 0.00 0.00 73.53 -7.14 78 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 70.86 -7.03 78 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 68.31 -6.93 78 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 65.88 -6.81 79 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 63.55 -6.70 79 0 1 0
29SEP27 370.00 C 0.00 0.00 0.00 61.32 -6.59 79 0 2 0
29SEP27 380.00 C 0.00 0.00 0.00 59.19 -6.48 79 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 57.14 -6.38 79 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 55.19 -6.27 79 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 53.31 -6.17 79 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 51.52 -6.06 79 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 49.79 -5.96 79 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 49.63 -4.37 80 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 46.55 -5.77 79 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 45.03 -5.67 79 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 43.57 -5.57 79 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 42.17 -5.47 79 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 40.82 -5.38 79 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 39.53 -5.28 79 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 38.28 -5.20 79 0 15 0
29SEP27 520.00 C 0.00 0.00 0.00 37.08 -5.11 79 0 30 0
29SEP27 530.00 C 0.00 0.00 0.00 37.04 -3.91 80 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 34.82 -4.94 79 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 33.76 -4.85 79 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 33.75 -3.75 80 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 31.75 -4.68 79 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 31.74 -3.66 80 0 1 0
29SEP27 590.00 C 0.00 0.00 0.00 30.80 -3.60 80 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 28.99 -4.45 79 0 1 0
29SEP27 610.00 C 0.00 0.00 0.00 28.14 -4.37 79 0 15 0
29SEP27 620.00 C 0.00 0.00 0.00 28.13 -3.49 80 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 27.35 -3.40 80 0 15 0
29SEP27 640.00 C 0.00 0.00 0.00 26.56 -3.35 80 0 15 0
29SEP27 650.00 C 0.00 0.00 0.00 25.80 -3.31 80 0 30 0
29SEP27 660.00 C 0.00 0.00 0.00 25.07 -3.25 80 0 15 0
TOTAL CALL 14,848 262,697 -15,579
25SEP26 185.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
25SEP26 195.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 197.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
25SEP26 200.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 202.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
25SEP26 205.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
25SEP26 207.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 210.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
25SEP26 212.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 215.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 217.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
25SEP26 220.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
25SEP26 222.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
25SEP26 227.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
25SEP26 230.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
25SEP26 232.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
25SEP26 235.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
25SEP26 237.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
25SEP26 240.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 1,239 0
25SEP26 242.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 1,267 0
25SEP26 245.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 333 0
25SEP26 247.50 P 0.00 0.00 0.00 0.00 -0.08 0 0 317 0
25SEP26 250.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 346 0
25SEP26 252.50 P 0.00 0.00 0.00 0.00 -0.21 0 0 224 0
25SEP26 255.00 P 0.00 0.00 0.00 0.00 -0.33 0 0 1,174 0
25SEP26 257.50 P 0.82 0.82 0.82 0.00 -0.50 0 18 542 -18
25SEP26 260.00 P 1.20 1.40 1.19 0.00 -0.74 0 75 497 -65
25SEP26 262.50 P 1.25 1.63 0.10 0.00 -1.06 0 65 216 -39
25SEP26 265.00 P 2.00 2.29 0.20 0.00 -1.48 0 375 339 -131
25SEP26 267.50 P 3.00 3.70 0.24 0.00 -2.01 0 141 817 -20
25SEP26 270.00 P 4.00 5.15 0.50 0.00 -2.66 0 799 347 -51
25SEP26 272.50 P 4.80 4.80 0.99 0.00 -3.48 0 107 99 -75
25SEP26 275.00 P 5.65 5.65 0.53 0.00 -4.46 0 230 265 -28
25SEP26 277.50 P 9.88 9.88 6.00 2.30 -3.30 0 4 0 -263
25SEP26 280.00 P 6.88 6.88 5.00 4.80 -2.09 0 31 0 -750
25SEP26 282.50 P 8.78 8.78 8.78 7.30 -1.04 0 1 0 -138
25SEP26 285.00 P 14.12 14.12 10.80 9.80 -0.16 0 2 0 -2,490
25SEP26 287.50 P 0.00 0.00 0.00 12.30 +0.56 0 0 0 -842
25SEP26 290.00 P 21.00 21.00 13.50 14.80 +1.15 0 12 0 -1,142
25SEP26 292.50 P 0.00 0.00 0.00 17.30 +2.08 0 0 0 -737
25SEP26 295.00 P 17.28 17.28 17.28 19.80 +2.52 0 1 0 -542
25SEP26 297.50 P 0.00 0.00 0.00 22.30 +2.84 0 0 0 -82
25SEP26 300.00 P 0.00 0.00 0.00 24.80 +3.10 0 0 0 -274
25SEP26 305.00 P 0.00 0.00 0.00 29.80 +3.46 0 0 0 -75
25SEP26 310.00 P 0.00 0.00 0.00 34.80 +3.64 0 0 0 -116
25SEP26 315.00 P 0.00 0.00 0.00 39.80 +3.73 0 0 0 -151
25SEP26 320.00 P 0.00 0.00 0.00 44.80 +3.78 0 0 0 -51
25SEP26 325.00 P 0.00 0.00 0.00 49.80 +3.79 0 0 0 -45
25SEP26 330.00 P 0.00 0.00 0.00 54.80 +2.64 0 0 0 -16
25SEP26 335.00 P 0.00 0.00 0.00 59.80 +3.80 0 0 0 0
25SEP26 340.00 P 0.00 0.00 0.00 64.80 +3.80 0 0 0 0
25SEP26 345.00 P 0.00 0.00 0.00 69.80 +3.80 0 0 0 0
25SEP26 350.00 P 0.00 0.00 0.00 74.80 +3.80 0 0 0 0
25SEP26 355.00 P 0.00 0.00 0.00 79.80 +3.80 0 0 0 0
25SEP26 360.00 P 0.00 0.00 0.00 84.80 +3.80 0 0 0 0
25SEP26 365.00 P 0.00 0.00 0.00 89.80 +3.80 0 0 0 0
25SEP26 370.00 P 0.00 0.00 0.00 94.80 +3.80 0 0 0 0
25SEP26 375.00 P 0.00 0.00 0.00 99.80 +2.76 0 0 0 0
25SEP26 380.00 P 0.00 0.00 0.00 104.80 +3.80 0 0 0 0
25SEP26 385.00 P 0.00 0.00 0.00 109.80 +3.80 0 0 0 0
25SEP26 390.00 P 0.00 0.00 0.00 114.80 +2.76 0 0 0 0
25SEP26 395.00 P 0.00 0.00 0.00 119.80 +3.80 0 0 0 0
25SEP26 400.00 P 0.00 0.00 0.00 124.80 +3.80 0 0 0 0
25SEP26 405.00 P 0.00 0.00 0.00 129.80 +3.80 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 187 0 52 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 150 0 30 0
29SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 0.01 0.00 142 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 0.01 0.00 134 0 83 0
29SEP26 182.50 P 0.00 0.00 0.00 0.01 0.00 130 0 65 0
29SEP26 185.00 P 0.05 0.05 0.05 0.01 0.00 126 25 35 0
29SEP26 187.50 P 0.00 0.00 0.00 0.01 0.00 122 0 235 0
29SEP26 190.00 P 0.00 0.00 0.00 0.01 0.00 118 0 180 0
29SEP26 192.50 P 0.00 0.00 0.00 0.01 0.00 114 0 131 0
29SEP26 195.00 P 0.00 0.00 0.00 0.01 0.00 110 0 100 0
29SEP26 197.50 P 0.00 0.00 0.00 0.01 0.00 106 0 135 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2,871 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 95 0 13 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 88 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 -0.01 80 0 207 0
29SEP26 220.00 P 0.42 0.42 0.42 0.01 -0.04 74 100 745 0
29SEP26 225.00 P 0.53 0.53 0.53 0.01 -0.09 67 20 462 -14
29SEP26 230.00 P 0.00 0.00 0.00 0.03 -0.16 67 0 717 0
29SEP26 235.00 P 0.00 0.00 0.00 0.08 -0.26 68 0 226 0
29SEP26 240.00 P 1.24 1.24 1.24 0.18 -0.41 67 56 1,201 -38
29SEP26 245.00 P 0.00 0.00 0.00 0.38 -0.61 67 0 3,885 0
29SEP26 250.00 P 2.24 2.90 1.34 0.74 -0.83 67 2,455 1,995 -991
29SEP26 255.00 P 2.53 3.70 1.87 1.35 -1.04 67 81 627 +36
29SEP26 260.00 P 4.66 4.66 2.75 2.27 -1.21 68 102 606 -3
29SEP26 265.00 P 7.50 7.50 4.00 3.64 -1.26 68 340 1,018 +320
29SEP26 270.00 P 9.55 9.70 6.08 5.47 -1.21 68 513 1,550 +289
29SEP26 275.00 P 10.20 11.00 8.22 7.79 -1.05 69 217 585 -15
29SEP26 280.00 P 15.00 15.00 11.40 10.69 -0.69 69 31 2,010 -11
29SEP26 285.00 P 15.00 15.00 14.80 13.67 -0.63 67 7 1,583 -7
29SEP26 290.00 P 0.00 0.00 0.00 17.90 +0.83 72 0 1,170 0
29SEP26 295.00 P 0.00 0.00 0.00 21.43 +0.83 67 0 794 0
29SEP26 300.00 P 0.00 0.00 0.00 26.58 +2.14 79 0 4,863 0
29SEP26 310.00 P 0.00 0.00 0.00 35.12 +2.32 67 0 1,436 0
29SEP26 320.00 P 0.00 0.00 0.00 44.87 +3.01 67 0 952 0
29SEP26 330.00 P 61.00 61.00 61.00 56.28 +3.38 126 4 1,182 -4
29SEP26 340.00 P 69.75 70.90 69.75 66.74 +3.78 150 7 767 0
29SEP26 350.00 P 0.00 0.00 0.00 75.90 +2.97 146 0 1,532 0
29SEP26 360.00 P 0.00 0.00 0.00 84.80 +1.95 0 0 645 0
29SEP26 370.00 P 0.00 0.00 0.00 96.13 +3.03 178 0 8,193 0
29SEP26 380.00 P 0.00 0.00 0.00 105.86 +2.57 181 0 8,574 0
29SEP26 390.00 P 0.00 0.00 0.00 114.80 +1.95 0 0 1,277 0
29SEP26 400.00 P 0.00 0.00 0.00 124.80 +1.99 0 0 120 0
29SEP26 410.00 P 0.00 0.00 0.00 134.80 +3.80 0 0 16 0
29SEP26 420.00 P 0.00 0.00 0.00 144.80 +3.80 0 0 17 0
29SEP26 430.00 P 0.00 0.00 0.00 154.80 +3.80 0 0 607 0
29SEP26 440.00 P 0.00 0.00 0.00 164.80 +3.80 0 0 285 0
29SEP26 450.00 P 0.00 0.00 0.00 174.80 +2.02 0 0 1,373 0
29SEP26 460.00 P 0.00 0.00 0.00 184.80 +3.80 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 194.80 +3.80 0 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 204.80 +3.80 0 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 214.80 +3.80 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 224.80 +3.80 0 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 234.80 +3.80 0 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 244.80 +3.80 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 254.80 +3.80 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 264.80 +2.07 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 274.80 +3.80 0 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 284.80 +3.80 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 294.80 +3.80 0 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 304.80 +3.80 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 314.80 +3.80 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 324.80 +3.80 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 334.80 +3.80 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 344.80 +3.80 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 354.80 +3.80 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 364.80 +3.80 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 374.80 +2.13 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 384.80 +3.80 0 0 0 0
02OCT26 225.00 P 0.85 0.85 0.85 0.28 -0.33 76 50 75 +50
02OCT26 227.50 P 0.00 0.00 0.00 0.37 -0.37 76 0 0 0
02OCT26 230.00 P 0.00 0.00 0.00 0.50 -0.43 76 0 15 0
02OCT26 232.50 P 0.00 0.00 0.00 0.63 -0.49 76 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 0.82 -0.54 76 0 60 0
02OCT26 237.50 P 0.00 0.00 0.00 1.01 -0.63 76 0 81 0
02OCT26 240.00 P 3.20 3.37 2.77 1.28 -0.66 76 11 81 +6
02OCT26 242.50 P 0.00 0.00 0.00 1.55 -0.77 76 0 71 0
02OCT26 245.00 P 0.00 0.00 0.00 1.93 -0.78 77 0 119 0
02OCT26 247.50 P 0.00 0.00 0.00 2.31 -0.88 77 0 79 0
02OCT26 250.00 P 3.42 3.80 3.36 2.81 -0.89 77 49 76 +44
02OCT26 252.50 P 3.93 3.93 3.93 3.32 -0.93 77 24 75 +24
02OCT26 255.00 P 4.51 4.51 4.51 3.96 -0.96 77 28 333 0
02OCT26 257.50 P 5.59 5.59 4.61 4.61 -0.98 77 7 17 +7
02OCT26 260.00 P 8.50 8.50 5.49 5.40 -0.97 77 233 410 +207
02OCT26 262.50 P 0.00 0.00 0.00 6.24 -0.98 77 0 23 0
02OCT26 265.00 P 11.60 11.60 7.50 7.12 -0.95 77 15 79 +4
02OCT26 267.50 P 8.70 8.70 8.70 8.20 -0.90 78 11 71 +11
02OCT26 270.00 P 13.23 13.23 13.23 9.28 -0.86 78 25 112 0
02OCT26 272.50 P 12.12 12.12 12.12 10.51 -0.72 78 1 11 +1
02OCT26 275.00 P 12.50 12.50 12.50 11.75 -0.72 78 1 1 +1
02OCT26 277.50 P 0.00 0.00 0.00 13.17 -0.55 78 1 10 0
02OCT26 280.00 P 14.60 14.60 14.60 14.61 -0.44 79 8 18 +8
02OCT26 282.50 P 0.00 0.00 0.00 16.16 -0.34 79 0 3 0
02OCT26 285.00 P 20.80 20.80 20.80 17.80 -0.15 79 1 65 -1
02OCT26 287.50 P 0.00 0.00 0.00 18.90 -0.60 76 0 8 0
02OCT26 290.00 P 0.00 0.00 0.00 20.67 -0.48 76 0 33 0
02OCT26 292.50 P 0.00 0.00 0.00 22.44 -0.36 76 0 15 0
02OCT26 295.00 P 0.00 0.00 0.00 24.33 -0.22 76 0 75 0
02OCT26 297.50 P 0.00 0.00 0.00 26.26 +0.65 76 0 34 0
02OCT26 300.00 P 0.00 0.00 0.00 28.22 +0.83 76 0 11 0
02OCT26 305.00 P 0.00 0.00 0.00 32.36 +1.16 76 0 0 0
02OCT26 310.00 P 0.00 0.00 0.00 36.70 +1.56 76 0 215 0
02OCT26 315.00 P 0.00 0.00 0.00 41.17 +1.87 76 0 90 0
02OCT26 320.00 P 0.00 0.00 0.00 45.76 +2.16 76 0 180 0
02OCT26 325.00 P 0.00 0.00 0.00 51.97 +2.54 100 0 150 0
02OCT26 330.00 P 0.00 0.00 0.00 56.91 +2.78 105 0 45 0
02OCT26 335.00 P 0.00 0.00 0.00 61.89 +3.01 110 0 30 0
02OCT26 340.00 P 0.00 0.00 0.00 66.92 +3.19 117 0 30 0
02OCT26 345.00 P 0.00 0.00 0.00 72.00 +3.36 124 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 77.01 +3.41 129 0 0 0
02OCT26 355.00 P 0.00 0.00 0.00 81.81 +3.19 132 0 0 0
02OCT26 360.00 P 0.00 0.00 0.00 87.35 +3.70 145 0 2 0
02OCT26 365.00 P 0.00 0.00 0.00 92.33 +4.03 150 0 0 0
02OCT26 370.00 P 0.00 0.00 0.00 96.96 +3.22 150 0 1 0
02OCT26 375.00 P 0.00 0.00 0.00 101.91 +3.03 154 0 0 0
02OCT26 380.00 P 0.00 0.00 0.00 106.98 +3.69 160 0 0 0
02OCT26 385.00 P 0.00 0.00 0.00 111.94 +4.08 164 0 0 0
02OCT26 390.00 P 0.00 0.00 0.00 117.00 +3.82 169 0 0 0
02OCT26 395.00 P 0.00 0.00 0.00 121.95 +3.94 173 0 0 0
02OCT26 400.00 P 0.00 0.00 0.00 124.80 +1.57 0 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 129.80 +1.38 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 0.09 -0.05 85 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 0.12 -0.05 86 0 20 0
29OCT26 147.50 P 0.00 0.00 0.00 0.15 -0.06 86 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 0.18 -0.06 86 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.22 -0.07 86 0 5 0
29OCT26 155.00 P 0.00 0.00 0.00 0.26 -0.09 86 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 0.32 -0.10 86 0 15 0
29OCT26 160.00 P 0.00 0.00 0.00 0.38 -0.10 86 0 464 0
29OCT26 162.50 P 0.00 0.00 0.00 0.44 -0.14 86 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.53 -0.14 86 0 71 0
29OCT26 167.50 P 0.00 0.00 0.00 0.62 -0.15 86 0 0 0
29OCT26 170.00 P 2.90 2.90 2.90 0.72 -0.17 86 10 580 -10
29OCT26 172.50 P 0.00 0.00 0.00 0.83 -0.20 86 0 150 0
29OCT26 175.00 P 0.00 0.00 0.00 0.98 -0.20 86 0 311 0
29OCT26 177.50 P 0.00 0.00 0.00 1.12 -0.21 86 0 937 0
29OCT26 180.00 P 0.00 0.00 0.00 1.23 -0.28 85 0 1,270 0
29OCT26 182.50 P 0.00 0.00 0.00 1.46 -0.27 86 0 773 0
29OCT26 185.00 P 3.46 3.46 3.46 1.67 -0.28 86 25 90 +25
29OCT26 187.50 P 0.00 0.00 0.00 1.89 -0.28 86 0 640 0
29OCT26 190.00 P 0.00 0.00 0.00 2.10 -0.32 86 0 1,076 0
29OCT26 192.50 P 0.00 0.00 0.00 2.38 -0.35 86 0 2,716 0
29OCT26 195.00 P 4.64 4.64 4.64 2.69 -0.35 86 10 1,125 0
29OCT26 197.50 P 4.97 4.97 4.91 2.99 -0.36 86 150 1,577 +150
29OCT26 200.00 P 5.39 5.39 5.39 3.30 -0.37 86 5 2,210 +5
29OCT26 205.00 P 0.00 0.00 0.00 4.10 -0.42 86 0 624 0
29OCT26 210.00 P 0.00 0.00 0.00 4.94 -0.43 86 0 2,805 0
29OCT26 215.00 P 7.90 7.90 7.80 5.96 -0.48 86 21 1,852 -21
29OCT26 220.00 P 9.93 10.10 8.93 7.08 -0.49 86 20 2,116 +4
29OCT26 225.00 P 10.85 10.85 10.85 8.32 -0.49 86 50 486 +50
29OCT26 230.00 P 0.00 0.00 0.00 9.76 -0.51 87 0 1,038 0
29OCT26 235.00 P 14.00 14.00 13.20 11.21 -0.52 87 6 432 +6
29OCT26 240.00 P 0.00 0.00 0.00 13.01 -0.47 87 0 1,791 0
29OCT26 245.00 P 0.00 0.00 0.00 14.82 -0.49 87 0 1,653 0
29OCT26 250.00 P 20.83 21.55 19.22 16.81 -0.36 87 11 750 +8
29OCT26 255.00 P 0.00 0.00 0.00 19.01 -0.38 87 0 1,557 0
29OCT26 260.00 P 24.80 24.80 24.80 21.22 -0.39 87 2 447 +2
29OCT26 265.00 P 0.00 0.00 0.00 23.74 -0.19 87 0 1,054 0
29OCT26 270.00 P 29.00 32.97 28.70 26.36 -0.20 88 220 518 +119
29OCT26 275.00 P 0.00 0.00 0.00 28.97 -0.22 88 0 2,043 0
29OCT26 280.00 P 34.30 34.30 34.30 31.98 +0.07 88 1 223 0
29OCT26 285.00 P 0.00 0.00 0.00 35.00 +0.06 88 0 74 0
29OCT26 290.00 P 44.00 44.00 41.00 38.03 +0.05 89 161 306 +50
29OCT26 295.00 P 0.00 0.00 0.00 41.44 +0.41 89 0 1,757 0
29OCT26 300.00 P 0.00 0.00 0.00 44.85 +0.40 89 0 288 0
29OCT26 310.00 P 0.00 0.00 0.00 51.99 +0.68 90 0 309 0
29OCT26 320.00 P 0.00 0.00 0.00 59.54 +0.79 91 0 933 0
29OCT26 330.00 P 75.80 75.80 75.80 67.59 +1.24 92 4 386 0
29OCT26 340.00 P 84.00 86.00 84.00 75.81 +1.27 93 6 938 0
29OCT26 350.00 P 0.00 0.00 0.00 84.52 +1.68 95 0 523 0
29OCT26 360.00 P 0.00 0.00 0.00 93.36 +1.79 96 0 224 0
29OCT26 370.00 P 0.00 0.00 0.00 102.52 +2.13 99 0 564 0
29OCT26 380.00 P 0.00 0.00 0.00 111.80 +2.24 101 0 328 0
29OCT26 390.00 P 0.00 0.00 0.00 121.32 +2.55 104 0 807 0
29OCT26 400.00 P 0.00 0.00 0.00 130.92 +2.63 107 0 77 0
29OCT26 410.00 P 0.00 0.00 0.00 140.69 +2.87 111 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 150.52 +2.96 114 0 60 0
29OCT26 430.00 P 0.00 0.00 0.00 160.49 +3.14 118 0 63 0
29OCT26 440.00 P 0.00 0.00 0.00 170.48 +3.24 122 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 180.57 +3.35 126 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 190.69 +3.48 131 0 225 0
29OCT26 470.00 P 0.00 0.00 0.00 200.86 +3.54 136 0 189 0
29OCT26 480.00 P 0.00 0.00 0.00 211.07 +3.63 140 0 201 0
29OCT26 490.00 P 0.00 0.00 0.00 221.30 +3.70 145 0 174 0
29OCT26 500.00 P 0.00 0.00 0.00 231.56 +3.76 150 0 240 0
29OCT26 510.00 P 0.00 0.00 0.00 241.84 +3.82 155 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 251.47 +3.46 156 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 262.10 +3.56 163 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 271.39 +3.39 162 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 281.63 +3.99 167 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 291.63 +4.18 170 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 301.49 +4.17 172 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 311.35 +4.43 174 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 320.70 +3.13 173 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 330.86 +3.43 176 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 341.00 +3.90 180 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 351.22 +4.34 184 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 360.80 +3.98 183 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 370.43 +3.71 183 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 380.14 +3.51 184 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 390.06 +3.54 186 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 0.93 -0.03 87 0 113 0
27NOV26 145.00 P 0.00 0.00 0.00 1.06 -0.04 87 0 45 0
27NOV26 147.50 P 0.00 0.00 0.00 1.22 -0.04 87 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 1.38 -0.05 87 0 145 0
27NOV26 152.50 P 0.00 0.00 0.00 1.54 -0.05 87 0 30 0
27NOV26 155.00 P 0.00 0.00 0.00 1.72 -0.04 87 0 31 0
27NOV26 157.50 P 0.00 0.00 0.00 1.95 -0.05 87 0 15 0
27NOV26 160.00 P 0.00 0.00 0.00 2.18 -0.05 87 0 75 0
27NOV26 162.50 P 0.00 0.00 0.00 2.42 -0.05 87 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 2.65 -0.05 87 0 15 0
27NOV26 167.50 P 0.00 0.00 0.00 2.94 -0.05 87 0 60 0
27NOV26 170.00 P 0.00 0.00 0.00 3.27 -0.05 87 0 46 0
27NOV26 172.50 P 0.00 0.00 0.00 3.60 -0.05 87 0 30 0
27NOV26 175.00 P 0.00 0.00 0.00 3.93 -0.05 87 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 4.26 -0.05 87 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 4.66 -0.03 87 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 5.11 -0.03 87 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 5.56 -0.03 87 0 200 0
27NOV26 187.50 P 0.00 0.00 0.00 6.01 -0.04 87 0 7 0
27NOV26 190.00 P 0.00 0.00 0.00 6.46 -0.04 87 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 6.95 0.00 87 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 7.55 +0.02 87 0 12 0
27NOV26 197.50 P 0.00 0.00 0.00 8.14 +0.01 87 0 203 0
27NOV26 200.00 P 0.00 0.00 0.00 8.74 +0.01 87 0 1,000 0
27NOV26 205.00 P 0.00 0.00 0.00 9.92 0.00 88 0 1 0
27NOV26 210.00 P 0.00 0.00 0.00 11.37 +0.09 87 0 2 0
27NOV26 215.00 P 15.68 15.68 15.68 12.90 +0.09 88 2 19 +2
27NOV26 220.00 P 0.00 0.00 0.00 14.42 +0.07 88 0 45 0
27NOV26 225.00 P 0.00 0.00 0.00 16.20 +0.21 88 0 102 0
27NOV26 230.00 P 0.00 0.00 0.00 18.10 +0.20 88 0 164 0
27NOV26 235.00 P 23.29 23.29 23.29 20.00 +0.20 88 1 103 +1
27NOV26 240.00 P 0.00 0.00 0.00 22.04 +0.33 88 0 137 0
27NOV26 245.00 P 0.00 0.00 0.00 24.34 +0.38 88 0 351 0
27NOV26 250.00 P 31.19 31.19 29.92 26.63 +0.36 88 11 65 +11
27NOV26 255.00 P 35.50 35.50 35.50 28.93 +0.36 88 2 216 -2
27NOV26 260.00 P 0.00 0.00 0.00 31.55 +0.60 89 0 132 0
27NOV26 265.00 P 0.00 0.00 0.00 34.26 +0.59 89 0 90 0
27NOV26 270.00 P 0.00 0.00 0.00 36.96 +0.58 89 0 441 0
27NOV26 275.00 P 42.31 42.31 42.31 39.67 +0.58 89 2 245 0
27NOV26 280.00 P 0.00 0.00 0.00 42.77 +0.87 89 0 527 0
27NOV26 285.00 P 50.89 50.89 50.89 45.87 +0.86 89 15 177 0
27NOV26 290.00 P 54.20 54.20 54.20 48.98 +0.85 89 15 140 +15
27NOV26 295.00 P 0.00 0.00 0.00 52.10 +0.86 90 0 120 0
27NOV26 300.00 P 0.00 0.00 0.00 55.53 +1.16 90 0 331 0
27NOV26 310.00 P 0.00 0.00 0.00 62.52 +1.18 90 0 208 0
27NOV26 320.00 P 0.00 0.00 0.00 69.66 +1.31 91 0 929 0
27NOV26 330.00 P 0.00 0.00 0.00 77.34 +1.53 92 0 174 0
27NOV26 340.00 P 0.00 0.00 0.00 85.04 +1.53 92 0 576 0
27NOV26 350.00 P 0.00 0.00 0.00 93.24 +1.90 93 0 332 0
27NOV26 360.00 P 0.00 0.00 0.00 101.54 +1.89 94 0 62 0
27NOV26 370.00 P 0.00 0.00 0.00 110.00 +2.03 95 0 107 0
27NOV26 380.00 P 0.00 0.00 0.00 118.82 +2.27 96 0 165 0
27NOV26 390.00 P 0.00 0.00 0.00 127.65 +2.27 97 0 311 0
27NOV26 400.00 P 0.00 0.00 0.00 136.70 +2.47 98 0 38 0
27NOV26 410.00 P 0.00 0.00 0.00 145.95 +2.61 100 0 38 0
27NOV26 420.00 P 0.00 0.00 0.00 155.21 +2.62 101 0 67 0
27NOV26 430.00 P 0.00 0.00 0.00 164.65 +2.79 103 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 174.23 +2.93 105 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 183.82 +2.94 106 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 193.51 +3.03 108 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 203.34 +3.21 111 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 213.18 +3.22 113 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 223.04 +3.24 116 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 233.04 +3.38 118 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 243.06 +3.45 121 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 253.09 +3.46 124 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 263.17 +3.52 126 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 273.31 +3.61 129 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 283.46 +3.64 132 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 293.63 +3.67 135 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 303.83 +3.71 138 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 314.06 +3.76 141 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 324.31 +3.80 144 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 334.57 +3.83 147 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 344.84 +3.85 150 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 355.14 +4.17 153 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 364.52 +3.60 153 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 374.80 +3.10 156 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 384.78 +4.01 157 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 394.67 +4.30 159 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 2.34 -0.08 85 0 156 0
30DEC26 145.00 P 0.00 0.00 0.00 2.58 -0.09 85 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 2.83 -0.09 85 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 3.08 -0.09 84 0 130 0
30DEC26 152.50 P 0.00 0.00 0.00 3.42 -0.10 85 0 30 0
30DEC26 155.00 P 0.00 0.00 0.00 3.77 -0.09 85 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 4.11 -0.10 85 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 4.46 -0.10 85 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 4.81 -0.10 85 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 5.22 -0.09 85 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 5.69 -0.10 85 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 6.16 -0.10 85 0 60 0
30DEC26 172.50 P 0.00 0.00 0.00 6.63 -0.10 85 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 7.10 -0.11 85 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 7.57 -0.11 85 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 8.14 -0.07 85 0 170 0
30DEC26 182.50 P 0.00 0.00 0.00 8.75 -0.08 85 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 9.37 -0.08 85 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 9.99 -0.09 85 0 121 0
30DEC26 190.00 P 0.00 0.00 0.00 10.61 -0.09 85 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 11.23 -0.09 85 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 11.88 -0.07 85 0 40 0
30DEC26 197.50 P 0.00 0.00 0.00 12.67 -0.02 85 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 13.46 -0.03 85 0 12,117 0
30DEC26 205.00 P 0.00 0.00 0.00 15.03 -0.04 85 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 16.61 -0.05 85 0 25 0
30DEC26 215.00 P 0.00 0.00 0.00 18.41 +0.07 85 0 107 0
30DEC26 220.00 P 0.00 0.00 0.00 20.36 +0.06 85 0 957 0
30DEC26 225.00 P 0.00 0.00 0.00 22.32 +0.05 85 0 154 0
30DEC26 230.00 P 0.00 0.00 0.00 24.28 +0.04 86 0 116 0
30DEC26 235.00 P 0.00 0.00 0.00 26.53 +0.21 86 0 127 0
30DEC26 240.00 P 0.00 0.00 0.00 28.88 +0.20 86 0 3,162 0
30DEC26 245.00 P 35.20 35.20 35.20 31.24 +0.19 86 3 341 0
30DEC26 250.00 P 0.00 0.00 0.00 33.60 +0.19 86 0 656 0
30DEC26 255.00 P 0.00 0.00 0.00 36.18 +0.39 86 0 413 0
30DEC26 260.00 P 0.00 0.00 0.00 38.94 +0.40 86 0 415 0
30DEC26 265.00 P 0.00 0.00 0.00 41.71 +0.40 86 0 1,180 0
30DEC26 270.00 P 49.13 49.13 49.13 44.47 +0.38 86 10 374 +10
30DEC26 275.00 P 55.83 55.83 55.83 47.25 +0.38 86 15 183 +15
30DEC26 280.00 P 0.00 0.00 0.00 50.40 +0.66 87 0 1,624 0
30DEC26 285.00 P 0.00 0.00 0.00 53.57 +0.66 87 0 285 0
30DEC26 290.00 P 0.00 0.00 0.00 56.74 +0.65 87 0 152 0
30DEC26 295.00 P 0.00 0.00 0.00 59.91 +0.65 87 0 303 0
30DEC26 300.00 P 0.00 0.00 0.00 63.09 +0.65 87 0 225 0
30DEC26 310.00 P 0.00 0.00 0.00 70.17 +0.97 88 0 1,200 0
30DEC26 320.00 P 0.00 0.00 0.00 77.27 +0.96 88 0 1,471 0
30DEC26 330.00 P 0.00 0.00 0.00 84.57 +1.14 89 0 558 0
30DEC26 340.00 P 0.00 0.00 0.00 92.35 +1.32 89 0 900 0
30DEC26 350.00 P 0.00 0.00 0.00 100.14 +1.31 89 0 906 0
30DEC26 360.00 P 0.00 0.00 0.00 108.13 +1.49 90 0 305 0
30DEC26 370.00 P 0.00 0.00 0.00 116.51 +1.70 91 0 133 0
30DEC26 380.00 P 0.00 0.00 0.00 124.90 +1.69 91 0 87 0
30DEC26 390.00 P 0.00 0.00 0.00 133.36 +1.74 92 0 105 0
30DEC26 400.00 P 0.00 0.00 0.00 142.24 +2.08 93 0 220 0
30DEC26 410.00 P 0.00 0.00 0.00 151.14 +2.09 94 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 160.05 +2.09 94 0 95 0
30DEC26 430.00 P 0.00 0.00 0.00 169.19 +2.31 95 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 178.49 +2.46 97 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 187.80 +2.47 98 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 197.13 +2.48 99 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 206.67 +2.68 100 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 216.30 +2.82 102 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 225.93 +2.82 103 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 235.58 +2.84 104 0 135 0
30DEC26 510.00 P 0.00 0.00 0.00 245.36 +2.96 106 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 255.22 +3.12 108 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 265.10 +3.14 110 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 274.99 +3.16 111 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 284.90 +3.18 113 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 294.93 +3.31 115 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 304.98 +3.40 117 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 315.04 +3.42 119 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 325.12 +3.45 121 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 335.21 +3.47 123 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 345.38 +3.56 125 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 355.55 +3.63 128 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 365.74 +3.65 130 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 375.94 +3.68 132 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 386.16 +3.70 134 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 396.41 +3.75 136 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 7.35 +0.03 83 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 7.86 +0.02 83 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 8.38 +0.03 83 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 8.90 +0.03 83 0 119 0
30MAR27 152.50 P 0.00 0.00 0.00 9.14 -0.25 82 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 10.08 +0.09 83 0 50 0
30MAR27 157.50 P 0.00 0.00 0.00 10.75 +0.08 83 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 11.42 +0.08 83 0 30 0
30MAR27 162.50 P 0.00 0.00 0.00 11.74 -0.27 82 0 30 0
30MAR27 165.00 P 0.00 0.00 0.00 12.76 +0.07 83 0 47 0
30MAR27 167.50 P 0.00 0.00 0.00 13.43 +0.07 83 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 14.11 +0.07 83 0 75 0
30MAR27 172.50 P 0.00 0.00 0.00 14.84 +0.12 83 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 15.68 +0.16 83 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 16.53 +0.16 83 0 20 0
30MAR27 180.00 P 0.00 0.00 0.00 17.38 +0.16 83 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 18.23 +0.15 83 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 19.08 +0.15 83 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 19.93 +0.15 83 0 5 0
30MAR27 190.00 P 0.00 0.00 0.00 20.78 +0.15 83 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 21.63 +0.14 83 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 22.62 +0.27 83 0 22 0
30MAR27 197.50 P 0.00 0.00 0.00 23.66 +0.28 83 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 24.70 +0.28 83 0 10 0
30MAR27 205.00 P 0.00 0.00 0.00 26.78 +0.27 83 0 90 0
30MAR27 210.00 P 0.00 0.00 0.00 28.86 +0.26 83 0 35 0
30MAR27 215.00 P 0.00 0.00 0.00 30.95 +0.26 83 0 111 0
30MAR27 220.00 P 0.00 0.00 0.00 33.25 +0.44 83 0 128 0
30MAR27 225.00 P 0.00 0.00 0.00 35.74 +0.44 84 0 78 0
30MAR27 230.00 P 0.00 0.00 0.00 38.22 +0.42 84 0 94 0
30MAR27 235.00 P 0.00 0.00 0.00 40.71 +0.42 84 0 78 0
30MAR27 240.00 P 0.00 0.00 0.00 43.20 +0.42 84 0 125 0
30MAR27 245.00 P 0.00 0.00 0.00 45.74 +0.45 84 0 492 0
30MAR27 250.00 P 0.00 0.00 0.00 48.63 +0.64 84 0 631 0
30MAR27 255.00 P 50.88 50.88 50.88 51.52 +0.64 84 1 4 +1
30MAR27 260.00 P 0.00 0.00 0.00 54.42 +0.64 84 0 165 0
30MAR27 265.00 P 0.00 0.00 0.00 57.31 +0.63 84 0 80 0
30MAR27 270.00 P 0.00 0.00 0.00 60.21 +0.62 84 0 183 0
30MAR27 275.00 P 0.00 0.00 0.00 63.13 +0.63 84 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 66.40 +0.90 85 0 80 0
30MAR27 285.00 P 0.00 0.00 0.00 69.69 +0.90 85 0 106 0
30MAR27 290.00 P 0.00 0.00 0.00 72.98 +0.90 85 0 1,000 0
30MAR27 295.00 P 0.00 0.00 0.00 76.27 +0.89 85 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 79.56 +0.89 85 0 523 0
30MAR27 310.00 P 0.00 0.00 0.00 86.21 +0.93 85 0 1,703 0
30MAR27 320.00 P 0.00 0.00 0.00 93.51 +1.19 85 0 4,930 0
30MAR27 330.00 P 0.00 0.00 0.00 100.83 +1.19 86 0 3,954 0
30MAR27 340.00 P 0.00 0.00 0.00 108.16 +1.19 86 0 1,745 0
30MAR27 350.00 P 0.00 0.00 0.00 115.63 +1.31 86 0 1,516 0
30MAR27 360.00 P 0.00 0.00 0.00 123.59 +1.53 87 0 828 0
30MAR27 370.00 P 0.00 0.00 0.00 131.57 +1.53 87 0 568 0
30MAR27 380.00 P 0.00 0.00 0.00 139.56 +1.53 87 0 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 147.58 +1.54 87 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 156.03 +1.89 88 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 164.57 +1.88 89 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 173.13 +1.89 89 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 181.70 +1.89 89 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 190.31 +1.92 90 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 199.29 +2.25 90 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 208.31 +2.25 91 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 217.35 +2.26 92 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 226.40 +2.27 92 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 235.47 +2.28 92 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 244.69 +2.42 93 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 254.09 +2.60 94 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 263.50 +2.61 95 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 272.93 +2.62 96 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 282.37 +2.63 96 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 291.83 +2.65 97 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 301.36 +2.72 98 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 311.06 +2.93 99 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 315.04 -2.79 89 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 330.50 +2.96 100 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 335.21 -2.05 93 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 349.98 +2.99 102 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 355.55 -1.19 96 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 365.74 -0.77 97 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 375.94 -0.35 99 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 386.16 -0.03 101 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 396.41 +0.28 102 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 12.06 -0.49 81 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 12.75 -0.50 81 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 13.44 -0.51 81 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 14.13 -0.53 81 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 15.27 -0.09 82 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 15.52 -0.54 81 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 16.80 -0.07 82 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 17.70 -0.05 82 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 18.05 -0.57 81 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 18.91 -0.59 81 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 19.78 -0.60 81 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 20.65 -0.60 81 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 21.52 -0.61 81 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 22.39 -0.62 81 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 23.26 -0.63 81 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 24.15 -0.62 81 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 25.20 -0.61 81 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 26.26 -0.62 81 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 27.31 -0.63 81 0 45 0
29JUN27 190.00 P 0.00 0.00 0.00 28.37 -0.64 81 0 30 0
29JUN27 192.50 P 0.00 0.00 0.00 29.42 -0.65 81 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 30.48 -0.66 81 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 31.54 -0.67 81 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 33.57 +0.30 82 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 34.72 -0.69 81 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 37.06 -0.61 81 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 40.75 +0.55 82 0 16 0
29JUN27 220.00 P 0.00 0.00 0.00 43.33 +0.61 82 0 15 0
29JUN27 225.00 P 0.00 0.00 0.00 45.91 +0.67 82 0 85 0
29JUN27 230.00 P 0.00 0.00 0.00 48.50 +0.73 83 0 180 0
29JUN27 235.00 P 0.00 0.00 0.00 51.09 +0.78 83 0 210 0
29JUN27 240.00 P 0.00 0.00 0.00 53.79 +0.94 83 0 225 0
29JUN27 245.00 P 0.00 0.00 0.00 56.78 +1.10 83 0 67 0
29JUN27 250.00 P 0.00 0.00 0.00 59.76 +1.17 83 0 122 0
29JUN27 255.00 P 0.00 0.00 0.00 62.74 +1.23 83 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 65.73 +1.30 83 0 444 0
29JUN27 265.00 P 0.00 0.00 0.00 68.72 +1.37 83 0 95 0
29JUN27 270.00 P 0.00 0.00 0.00 71.72 +1.45 83 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 74.74 +1.53 83 0 87 0
29JUN27 280.00 P 0.00 0.00 0.00 78.10 +1.87 83 0 45 0
29JUN27 285.00 P 0.00 0.00 0.00 81.47 +1.95 83 0 22 0
29JUN27 290.00 P 0.00 0.00 0.00 84.84 +2.03 83 0 120 0
29JUN27 295.00 P 0.00 0.00 0.00 88.22 +2.12 83 0 215 0
29JUN27 300.00 P 0.00 0.00 0.00 91.60 +2.21 84 0 907 0
29JUN27 310.00 P 0.00 0.00 0.00 98.37 +2.38 84 0 785 0
29JUN27 320.00 P 0.00 0.00 0.00 105.38 +2.77 84 0 2,180 0
29JUN27 330.00 P 0.00 0.00 0.00 112.83 +3.10 84 0 2,112 0
29JUN27 340.00 P 0.00 0.00 0.00 120.30 +3.29 84 0 241 0
29JUN27 350.00 P 0.00 0.00 0.00 127.78 +3.49 85 0 568 0
29JUN27 360.00 P 0.00 0.00 0.00 135.29 +3.70 85 0 3,135 0
29JUN27 370.00 P 0.00 0.00 0.00 143.10 +4.18 85 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 151.20 +4.55 85 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 159.30 +4.76 86 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 167.43 +4.99 86 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 175.57 +5.22 86 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 183.75 +5.47 86 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 192.36 +6.12 87 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 201.01 +6.41 87 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 209.67 +6.65 88 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 218.35 +6.90 88 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 227.05 +7.16 88 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 235.77 +7.42 88 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 244.70 +7.87 89 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 246.41 +1.03 81 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 255.26 +1.03 81 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 264.12 +1.03 81 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 273.00 +1.04 81 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 282.37 +1.52 81 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 291.83 +2.09 82 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 301.36 +2.71 83 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 311.06 +2.93 84 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 318.18 +0.35 81 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 330.50 +2.96 85 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 336.61 -0.65 81 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 349.98 +2.99 87 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 355.55 -1.19 81 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 365.74 -0.77 83 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 375.94 -0.35 84 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 386.16 -0.03 85 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 396.41 +0.28 87 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 16.78 -0.79 80 0 30 0
29SEP27 145.00 P 0.00 0.00 0.00 17.63 -0.85 80 0 61 0
29SEP27 147.50 P 0.00 0.00 0.00 18.54 -0.86 80 0 15 0
29SEP27 150.00 P 0.00 0.00 0.00 19.44 -0.88 80 0 25 0
29SEP27 152.50 P 0.00 0.00 0.00 20.35 -0.88 80 0 15 0
29SEP27 155.00 P 0.00 0.00 0.00 21.25 -0.90 80 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 22.16 -0.91 80 0 45 0
29SEP27 160.00 P 0.00 0.00 0.00 23.07 -0.92 80 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 23.98 -0.93 80 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 24.89 -0.94 80 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 25.80 -0.96 80 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 26.81 -0.98 80 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 27.91 -0.99 80 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 29.00 -1.01 80 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 30.10 -1.01 80 0 5 0
29SEP27 180.00 P 0.00 0.00 0.00 31.19 -1.03 80 0 1 0
29SEP27 182.50 P 0.00 0.00 0.00 32.29 -1.04 80 0 16 0
29SEP27 185.00 P 0.00 0.00 0.00 33.39 -1.05 80 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 34.49 -1.06 80 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 35.59 -1.07 80 0 17 0
29SEP27 192.50 P 0.00 0.00 0.00 36.69 -1.09 80 0 30 0
29SEP27 195.00 P 0.00 0.00 0.00 37.79 -1.10 80 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 38.90 -1.11 80 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 40.11 -1.07 80 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 42.70 -1.09 80 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 46.64 +0.24 82 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 49.30 +0.29 82 0 5 0
29SEP27 220.00 P 0.00 0.00 0.00 51.97 +0.35 82 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 54.64 +0.40 82 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 57.32 +0.46 82 0 32 0
29SEP27 235.00 P 0.00 0.00 0.00 60.12 +0.62 82 0 36 0
29SEP27 240.00 P 0.00 0.00 0.00 63.18 +0.74 82 0 77 0
29SEP27 245.00 P 0.00 0.00 0.00 66.24 +0.80 82 0 47 0
29SEP27 250.00 P 0.00 0.00 0.00 69.30 +0.87 82 0 32 0
29SEP27 255.00 P 0.00 0.00 0.00 72.37 +0.94 83 0 105 0
29SEP27 260.00 P 0.00 0.00 0.00 75.44 +1.00 83 0 64 0
29SEP27 265.00 P 0.00 0.00 0.00 76.23 -1.21 80 0 32 0
29SEP27 270.00 P 0.00 0.00 0.00 81.60 +1.14 83 0 33 0
29SEP27 275.00 P 0.00 0.00 0.00 82.24 -1.24 80 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 88.14 +1.55 83 0 33 0
29SEP27 285.00 P 0.00 0.00 0.00 88.91 -1.04 80 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 95.02 +1.71 83 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 95.60 -1.08 80 0 1 0
29SEP27 300.00 P 0.00 0.00 0.00 101.92 +1.87 83 0 1 0
29SEP27 310.00 P 0.00 0.00 0.00 108.83 +2.03 83 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 115.77 +2.21 83 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 123.14 +2.76 84 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 130.72 +2.94 84 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 138.32 +3.13 84 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 145.93 +3.32 84 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 153.57 +3.53 84 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 161.24 +3.75 85 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 169.39 +4.40 85 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 177.60 +4.62 85 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 185.82 +4.84 85 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 194.05 +5.06 86 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 202.30 +5.28 86 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 210.58 +5.52 86 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 212.58 -0.54 80 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 221.06 -0.15 80 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 236.43 +6.76 87 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 238.04 -0.14 80 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 246.56 -0.14 80 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 262.73 +7.50 88 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 263.63 -0.14 80 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 272.19 -0.14 80 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 289.28 +8.37 88 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 298.46 +8.96 89 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 307.64 +9.37 89 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 307.65 +0.46 80 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 316.54 +0.41 80 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 325.49 +0.42 80 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 334.45 +0.42 80 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 353.74 +10.74 91 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 353.75 +1.77 82 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 372.30 +11.33 92 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 372.31 +2.33 82 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 379.94 +0.93 80 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 389.21 +1.04 80 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 398.49 +1.05 80 0 0 0
TOTAL PUT 7,063 197,047 -7,776
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$ 15.020
29SEP26 8.50 C 0.00 0.00 0.00 6.52 -0.06 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.27 -0.06 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.02 -0.06 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.77 -0.06 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.52 -0.06 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.27 -0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.02 -0.06 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.52 -0.07 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.02 -0.07 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.52 -0.06 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.02 -0.06 0 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.52 -0.07 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.02 -0.07 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.53 -0.06 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.04 -0.07 42 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.60 -0.07 41 0 21 0
29SEP26 15.00 C 0.16 0.16 0.16 0.27 -0.06 41 6 25 +6
29SEP26 15.50 C 0.00 0.00 0.00 0.10 -0.04 43 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 161 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 55 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 48 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 155 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 83 0 69 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 93 0 84 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 103 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 113 0 90 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 122 0 466 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 140 0 86 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 156 0 597 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 171 0 153 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 186 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 200 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 213 0 13 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 225 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 237 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 248 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 259 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 270 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.05 -0.04 49 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.56 -0.04 54 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.02 -0.09 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.54 -0.09 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.05 -0.14 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.67 -0.06 50 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.24 -0.08 49 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.86 -0.07 50 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.50 -0.06 49 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.20 -0.05 49 0 0 0
29OCT26 15.00 C 0.92 0.92 0.92 0.92 -0.06 48 4 10 0
29OCT26 15.50 C 0.00 0.00 0.00 0.72 -0.04 49 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.55 -0.03 50 0 16 0
29OCT26 16.50 C 0.36 0.36 0.36 0.42 -0.02 50 1 12 0
29OCT26 17.00 C 0.28 0.28 0.28 0.30 -0.03 50 8 37 -8
29OCT26 17.50 C 0.20 0.20 0.20 0.22 -0.03 50 1 78 -1
29OCT26 18.00 C 0.16 0.16 0.16 0.15 -0.03 50 1 43 +1
29OCT26 18.50 C 0.00 0.00 0.00 0.11 -0.02 50 0 96 0
29OCT26 19.00 C 0.00 0.00 0.00 0.08 -0.01 51 0 46 0
29OCT26 19.50 C 0.08 0.08 0.08 0.05 -0.02 50 1 19 0
29OCT26 20.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 45 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 0.00 52 0 37 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29OCT26 23.00 C 0.02 0.02 0.02 0.01 0.00 58 1 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 31 0
27NOV26 10.50 C 0.00 0.00 0.00 4.56 -0.08 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.10 -0.08 39 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.65 -0.05 43 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.21 -0.07 44 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.81 -0.06 46 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.50 -0.06 50 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.15 -0.07 50 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.84 -0.03 50 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.53 -0.06 49 0 11 0
27NOV26 15.00 C 0.00 0.00 0.00 1.29 -0.05 50 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.08 -0.04 50 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.89 -0.03 50 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 0.74 -0.03 50 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.61 -0.03 51 0 35 0
27NOV26 17.50 C 0.00 0.00 0.00 0.50 -0.03 51 0 16 0
27NOV26 18.00 C 0.00 0.00 0.00 0.40 -0.04 51 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.32 -0.03 51 0 16 0
27NOV26 19.00 C 0.00 0.00 0.00 0.25 -0.03 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.20 -0.02 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.16 -0.02 51 0 19 0
27NOV26 21.00 C 0.00 0.00 0.00 0.10 -0.01 51 0 1 0
27NOV26 22.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 39 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 5.13 -0.09 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.67 -0.09 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.23 -0.08 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.81 -0.04 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.42 -0.03 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.03 -0.05 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.74 +0.01 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.41 -0.06 50 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 2.12 -0.05 50 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 1.85 -0.03 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.61 -0.04 50 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.40 -0.03 50 0 16 0
30DEC26 16.00 C 0.00 0.00 0.00 1.22 -0.02 51 0 33 0
30DEC26 16.50 C 0.00 0.00 0.00 1.04 -0.04 50 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.90 -0.03 51 0 48 0
30DEC26 17.50 C 0.00 0.00 0.00 0.77 -0.03 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.65 -0.03 51 0 54 0
30DEC26 18.50 C 0.00 0.00 0.00 0.55 -0.03 50 0 24 0
30DEC26 19.00 C 0.00 0.00 0.00 0.46 -0.03 50 0 64 0
30DEC26 19.50 C 0.00 0.00 0.00 0.39 -0.02 50 0 12 0
30DEC26 20.00 C 0.00 0.00 0.00 0.33 -0.02 50 0 48 0
30DEC26 21.00 C 0.00 0.00 0.00 0.23 -0.01 50 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.16 -0.01 50 0 507 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 -0.01 50 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.08 0.00 51 0 31 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 0.00 51 0 97 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 0.00 52 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 0.00 52 0 3,631 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 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 60 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.37 -0.06 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.96 -0.07 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.57 -0.06 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.20 -0.06 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.87 -0.05 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.55 -0.04 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.25 -0.04 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.95 -0.05 49 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.73 -0.04 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.50 -0.06 50 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 2.28 -0.03 51 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 2.07 -0.04 51 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 1.89 -0.03 51 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.72 -0.03 51 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 1.56 -0.03 51 0 101 0
30MAR27 17.50 C 0.00 0.00 0.00 1.41 -0.04 51 0 48 0
30MAR27 18.00 C 0.00 0.00 0.00 1.27 -0.04 51 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 1.12 -0.06 50 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.03 -0.03 51 0 19 0
30MAR27 19.50 C 0.00 0.00 0.00 0.92 -0.04 51 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.83 -0.03 51 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.67 -0.03 51 0 522 0
30MAR27 22.00 C 0.00 0.00 0.00 0.54 -0.02 51 0 18 0
30MAR27 23.00 C 0.00 0.00 0.00 0.43 -0.02 50 0 62 0
30MAR27 24.00 C 0.00 0.00 0.00 0.35 -0.02 51 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.28 -0.01 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.22 -0.02 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.18 -0.01 51 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 0.14 -0.01 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.12 0.00 51 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 0.08 0.00 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 0.00 51 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 0.00 51 0 16 0
29JUN27 10.00 C 0.00 0.00 0.00 5.62 -0.04 52 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.24 -0.08 52 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.89 -0.06 52 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.55 -0.08 52 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.23 -0.06 52 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.93 -0.06 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.66 -0.04 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.39 -0.05 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.18 -0.05 53 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 2.93 -0.06 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.71 -0.04 52 0 16 0
29JUN27 15.50 C 0.00 0.00 0.00 2.50 -0.06 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.30 -0.06 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.13 -0.06 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.97 -0.05 52 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 1.81 -0.04 52 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 1.67 -0.05 52 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 1.54 -0.05 52 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 1.41 -0.05 52 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.30 -0.05 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.20 -0.05 51 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.01 -0.04 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.87 -0.03 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.73 -0.03 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.62 -0.03 51 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.52 -0.03 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.45 -0.02 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.38 -0.02 51 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.33 -0.01 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.28 -0.01 51 0 16 0
29SEP27 10.50 C 0.00 0.00 0.00 5.42 -0.06 52 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.09 -0.06 52 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.75 -0.09 51 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.45 -0.10 51 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.21 -0.06 52 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.95 -0.06 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.67 -0.09 51 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.51 -0.02 52 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.30 0.00 53 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.10 +0.01 53 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.91 +0.02 53 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.71 +0.01 52 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.54 +0.01 52 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.39 +0.02 52 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.23 +0.02 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.08 +0.02 52 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.96 +0.02 52 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.84 +0.03 52 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.71 +0.02 52 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.60 +0.02 52 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.42 +0.03 52 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.23 +0.03 52 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.09 +0.02 52 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.96 +0.03 52 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.84 +0.02 51 0 0 0
TOTAL CALL 23 9,796 -2
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 236 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 225 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 214 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 204 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 194 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 175 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 138 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 120 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 38 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 24 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 44 0 55 0
29SEP26 14.50 P 0.16 0.16 0.08 0.07 -0.02 40 19 39 -8
29SEP26 15.00 P 0.34 0.35 0.31 0.24 -0.03 40 71 412 -46
29SEP26 15.50 P 0.70 0.70 0.70 0.58 +0.01 43 1 148 0
29SEP26 16.00 P 0.00 0.00 0.00 1.00 +0.06 42 0 80 0
29SEP26 16.50 P 0.00 0.00 0.00 1.48 +0.05 0 0 72 0
29SEP26 17.00 P 0.00 0.00 0.00 1.98 +0.06 0 0 83 0
29SEP26 17.50 P 0.00 0.00 0.00 2.55 +0.06 107 0 69 0
29SEP26 18.00 P 3.15 3.15 3.15 3.07 +0.15 129 1 26 -23
29SEP26 18.50 P 0.00 0.00 0.00 3.58 +0.15 147 0 19 0
29SEP26 19.00 P 0.00 0.00 0.00 4.09 +0.07 164 0 12 0
29SEP26 19.50 P 0.00 0.00 0.00 4.55 +0.03 160 0 11 0
29SEP26 20.00 P 0.00 0.00 0.00 5.09 +0.07 189 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.09 +0.07 212 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.09 +0.16 234 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.09 +0.17 255 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.09 +0.16 274 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.09 +0.07 291 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.09 +0.07 308 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.09 +0.07 324 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.09 +0.07 339 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.09 +0.07 354 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.05 +0.03 342 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.09 +0.07 382 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.09 +0.17 395 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 18.09 +0.07 406 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 19.09 +0.07 418 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 0.00 52 0 32 0
29OCT26 11.50 P 0.00 0.00 0.00 0.04 0.00 52 0 24 0
29OCT26 12.00 P 0.08 0.08 0.08 0.07 0.00 51 2 31 0
29OCT26 12.50 P 0.15 0.15 0.15 0.11 -0.01 49 1 30 +1
29OCT26 13.00 P 0.20 0.20 0.20 0.19 -0.01 49 3 44 +3
29OCT26 13.50 P 0.00 0.00 0.00 0.29 -0.02 49 0 43 0
29OCT26 14.00 P 0.00 0.00 0.00 0.45 -0.01 49 0 296 0
29OCT26 14.50 P 0.72 0.72 0.72 0.64 -0.02 49 15 47 0
29OCT26 15.00 P 0.00 0.00 0.00 0.89 0.00 50 0 51 0
29OCT26 15.50 P 0.00 0.00 0.00 1.17 +0.01 50 0 101 0
29OCT26 16.00 P 0.00 0.00 0.00 1.48 +0.01 49 0 33 0
29OCT26 16.50 P 0.00 0.00 0.00 1.86 +0.01 50 0 38 0
29OCT26 17.00 P 0.00 0.00 0.00 2.23 +0.03 49 0 47 0
29OCT26 17.50 P 0.00 0.00 0.00 2.73 +0.10 55 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 3.18 +0.12 58 0 100 0
29OCT26 18.50 P 0.00 0.00 0.00 3.63 +0.07 58 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 4.11 +0.09 61 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 4.58 +0.06 63 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 5.09 +0.07 68 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 6.09 +0.07 77 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.09 +0.13 84 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.09 +0.13 92 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.09 +0.16 98 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 10.09 +0.07 105 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 11.09 +0.07 111 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 12.09 +0.07 117 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.13 -0.01 50 0 6 0
27NOV26 12.00 P 0.00 0.00 0.00 0.20 -0.01 50 0 42 0
27NOV26 12.50 P 0.00 0.00 0.00 0.30 +0.01 51 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 0.42 +0.01 51 0 36 0
27NOV26 13.50 P 0.00 0.00 0.00 0.55 -0.01 49 0 14 0
27NOV26 14.00 P 0.00 0.00 0.00 0.73 -0.01 49 0 41 0
27NOV26 14.50 P 0.00 0.00 0.00 0.96 0.00 50 0 38 0
27NOV26 15.00 P 0.00 0.00 0.00 1.21 0.00 50 0 20 0
27NOV26 15.50 P 0.00 0.00 0.00 1.48 -0.01 50 0 119 0
27NOV26 16.00 P 0.00 0.00 0.00 1.80 +0.01 50 0 19 0
27NOV26 16.50 P 0.00 0.00 0.00 2.14 -0.01 50 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.58 +0.09 53 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.97 +0.01 54 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 3.39 +0.03 55 0 23 0
27NOV26 18.50 P 0.00 0.00 0.00 3.82 +0.03 56 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 4.26 +0.03 57 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 4.71 +0.03 57 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 5.17 +0.04 58 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 6.11 +0.04 60 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.09 +0.12 64 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.09 +0.10 70 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.09 +0.10 75 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 10.09 +0.07 80 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 11.09 +0.07 85 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 12.09 +0.07 89 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 0.00 51 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 +0.01 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 -0.01 50 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 0.00 50 0 29 0
30DEC26 12.00 P 0.00 0.00 0.00 0.35 +0.01 50 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 0.46 0.00 49 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.60 -0.01 49 0 318 0
30DEC26 13.50 P 0.00 0.00 0.00 0.78 0.00 50 0 59 0
30DEC26 14.00 P 0.00 0.00 0.00 0.98 0.00 49 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 1.19 -0.02 49 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 1.47 0.00 50 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 1.75 -0.01 49 0 37 0
30DEC26 16.00 P 0.00 0.00 0.00 2.06 +0.01 50 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 2.41 +0.03 50 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.76 -0.03 50 0 34 0
30DEC26 17.50 P 0.00 0.00 0.00 3.14 -0.03 51 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 3.59 +0.03 53 0 559 0
30DEC26 18.50 P 0.00 0.00 0.00 4.00 +0.04 54 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 4.42 +0.03 54 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 4.84 +0.02 54 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 5.30 +0.04 56 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 6.20 +0.03 56 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 7.15 +0.09 58 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.11 +0.09 60 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 9.09 +0.09 63 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.09 +0.07 67 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.09 +0.07 71 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.09 +0.07 75 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.09 +0.07 78 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.09 +0.07 82 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.08 +0.06 84 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.09 +0.07 88 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.09 +0.11 91 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.09 +0.07 94 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.09 +0.07 97 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.26 0.00 50 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 0.34 0.00 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.45 0.00 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.57 0.00 50 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.71 0.00 49 0 7 0
30MAR27 12.50 P 0.00 0.00 0.00 0.87 -0.01 49 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 1.06 0.00 50 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 1.27 0.00 49 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.50 +0.01 50 0 49 0
30MAR27 14.50 P 0.00 0.00 0.00 1.74 0.00 49 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.99 -0.02 49 0 40 0
30MAR27 15.50 P 0.00 0.00 0.00 2.30 0.00 50 0 600 0
30MAR27 16.00 P 0.00 0.00 0.00 2.61 -0.02 50 0 61 0
30MAR27 16.50 P 0.00 0.00 0.00 2.93 +0.01 50 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 3.32 +0.02 51 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 3.68 +0.03 52 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 4.06 +0.02 52 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 4.45 +0.03 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.84 +0.03 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.25 +0.03 53 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 5.66 +0.04 53 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 6.54 +0.06 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.42 +0.05 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.32 +0.05 55 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.25 +0.06 56 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.18 +0.05 56 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.14 +0.05 58 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.10 +0.05 58 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.09 +0.07 60 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.09 +0.07 63 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.08 +0.06 65 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 16.09 +0.07 68 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.09 +0.11 70 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 18.09 +0.07 72 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 19.09 +0.07 75 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.52 0.00 50 0 26 0
29JUN27 10.50 P 0.00 0.00 0.00 0.65 0.00 50 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.79 -0.01 50 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.96 0.00 50 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 1.14 0.00 50 0 17 0
29JUN27 12.50 P 0.00 0.00 0.00 1.34 0.00 50 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.55 0.00 50 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.78 0.00 50 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 2.03 0.00 49 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 2.29 0.00 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.57 0.00 49 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.86 0.00 49 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.16 +0.01 49 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.48 +0.01 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.82 +0.02 49 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 4.17 +0.02 49 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 4.53 +0.02 49 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 4.89 +0.01 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.28 +0.02 49 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.68 +0.04 49 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 6.07 +0.03 49 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.89 +0.04 49 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.73 +0.04 49 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.60 +0.05 49 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.49 +0.06 49 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.39 +0.05 49 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 11.30 +0.05 49 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.27 +0.11 51 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 13.18 +0.05 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 14.15 +0.07 52 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.88 +0.03 50 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.05 +0.04 50 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.23 +0.02 50 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.43 +0.02 50 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 1.65 +0.06 50 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.87 +0.06 50 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.11 +0.06 50 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.37 +0.06 50 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 2.63 +0.07 49 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 2.92 +0.04 49 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 3.21 +0.07 49 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.51 -0.04 49 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.85 +0.05 49 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.21 +0.02 50 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.56 +0.02 50 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.92 +0.03 50 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 5.29 +0.04 50 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.66 +0.03 50 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 6.04 +0.03 50 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.43 +0.03 50 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 7.23 0.00 50 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 8.05 +0.04 50 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.89 +0.04 50 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 9.76 +0.05 50 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.63 +0.04 50 0 0 0
TOTAL PUT 113 6,872 -73
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$ 3.425
29SEP26 2.20 C 0.00 0.00 0.00 1.23 -0.05 205 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.13 -0.05 187 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.03 -0.05 169 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.93 -0.05 152 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.83 -0.05 135 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.73 -0.05 119 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.63 -0.05 103 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.53 -0.05 88 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.43 -0.05 72 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.33 -0.05 57 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.23 -0.06 42 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.13 -0.05 26 0 750 0
29SEP26 3.40 C 0.00 0.00 0.00 0.05 -0.05 24 0 213 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 -0.03 24 0 219 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 216 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 57 0 452 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 71 0 490 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 83 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 96 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 107 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 118 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 149 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 212 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.23 -0.06 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.03 -0.06 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.83 -0.06 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.73 -0.06 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.64 -0.06 39 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.54 -0.05 33 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.45 -0.05 34 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.36 -0.05 32 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.27 -0.05 29 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.19 -0.05 26 0 150 0
29OCT26 3.40 C 0.00 0.00 0.00 0.13 -0.04 26 0 120 0
29OCT26 3.50 C 0.00 0.00 0.00 0.09 -0.02 28 0 235 0
29OCT26 3.60 C 0.00 0.00 0.00 0.06 -0.01 29 0 94 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 -0.02 27 0 30 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 -0.01 28 0 19 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 -0.01 28 0 225 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.04 -0.05 40 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.94 -0.05 34 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.85 -0.06 41 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.75 -0.06 36 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.66 -0.05 37 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.56 -0.06 32 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.48 -0.05 34 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.39 -0.05 30 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.32 -0.05 31 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.25 -0.03 30 0 60 0
27NOV26 3.40 C 0.00 0.00 0.00 0.19 -0.03 29 0 120 0
27NOV26 3.50 C 0.00 0.00 0.00 0.14 -0.03 29 0 261 0
27NOV26 3.60 C 0.00 0.00 0.00 0.11 -0.02 30 0 684 0
27NOV26 3.70 C 0.00 0.00 0.00 0.08 -0.02 30 0 100 0
27NOV26 3.80 C 0.00 0.00 0.00 0.05 -0.02 28 0 3,340 0
27NOV26 3.90 C 0.00 0.00 0.00 0.04 -0.01 30 0 355 0
27NOV26 4.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 200 0
27NOV26 4.10 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.25 -0.05 46 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.15 -0.05 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.06 -0.06 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.96 -0.05 40 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.87 -0.05 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.77 -0.06 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.68 -0.05 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.60 -0.04 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.51 -0.05 32 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.43 -0.04 31 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.36 -0.03 31 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.29 -0.05 30 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.24 -0.03 30 0 190 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 -0.03 30 0 190 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 -0.02 31 0 2,230 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 -0.03 30 0 1,236 0
30DEC26 3.80 C 0.00 0.00 0.00 0.10 -0.02 31 0 1,235 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 -0.02 30 0 1,250 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 1,109 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 -0.02 30 0 1,500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 -0.01 30 0 400 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 23 0
30MAR27 2.20 C 0.00 0.00 0.00 1.29 -0.04 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.19 -0.05 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.10 -0.04 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.01 -0.04 39 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.92 -0.04 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.83 -0.05 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.75 -0.04 35 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.67 -0.04 34 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.59 -0.04 32 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.52 -0.04 32 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.46 -0.03 32 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.40 -0.02 32 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.34 -0.04 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.30 -0.02 31 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.26 -0.03 31 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.22 -0.03 31 0 142 0
30MAR27 3.80 C 0.00 0.00 0.00 0.19 -0.02 31 0 333 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 -0.02 31 0 1,786 0
30MAR27 4.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 2,178 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 -0.02 31 0 1,874 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 -0.01 32 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 -0.01 31 0 37 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 -0.01 32 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 0.00 32 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.31 -0.05 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.22 -0.05 39 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.13 -0.05 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.04 -0.05 36 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.95 -0.05 34 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.87 -0.05 34 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.79 -0.05 33 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.71 -0.05 32 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.64 -0.04 32 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.57 -0.04 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.51 -0.04 31 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.46 -0.03 31 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.40 -0.04 30 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.36 -0.02 31 0 70 0
29JUN27 3.60 C 0.00 0.00 0.00 0.31 -0.03 30 0 40 0
29JUN27 3.70 C 0.00 0.00 0.00 0.27 -0.03 30 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.24 -0.02 30 0 21 0
29JUN27 3.90 C 0.00 0.00 0.00 0.21 -0.02 30 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 0.18 -0.02 30 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.16 -0.01 30 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.14 -0.01 30 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.14 -0.04 36 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.06 -0.04 36 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.97 -0.05 34 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.89 -0.04 33 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.82 -0.04 33 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.74 -0.04 32 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.68 -0.03 32 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.61 -0.03 31 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.56 -0.03 32 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.50 -0.04 31 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.45 -0.03 31 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.40 -0.03 30 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.36 -0.03 30 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.32 -0.03 30 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.29 -0.03 31 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.26 -0.02 30 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.24 -0.02 31 0 21 0
29SEP27 4.10 C 0.00 0.00 0.00 0.21 -0.02 31 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.17 -0.01 31 0 40 0
29SEP27 4.40 C 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.13 -0.02 30 0 21 0
TOTAL CALL 0 25,760 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 159 0 638 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 141 0 1,000 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 123 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 105 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 88 0 503 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 70 0 190 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 184 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 116 0
29SEP26 3.40 P 0.02 0.02 0.02 0.03 +0.01 29 40 396 +40
29SEP26 3.50 P 0.00 0.00 0.00 0.09 +0.04 29 0 722 0
29SEP26 3.60 P 0.20 0.20 0.20 0.18 +0.05 35 8 304 -8
29SEP26 3.70 P 0.00 0.00 0.00 0.28 +0.06 49 0 690 0
29SEP26 3.80 P 0.00 0.00 0.00 0.38 +0.06 62 0 0 -48
29SEP26 3.90 P 0.00 0.00 0.00 0.48 +0.06 74 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.58 +0.06 86 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.68 +0.06 97 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.78 +0.06 107 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.88 +0.06 117 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.98 +0.06 126 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.08 +0.06 135 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.18 +0.06 144 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.28 +0.06 153 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.38 +0.06 162 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.48 +0.06 170 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.58 +0.06 178 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.83 +0.06 196 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.08 +0.06 214 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.33 +0.06 230 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.58 +0.06 246 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 150 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0
29OCT26 3.10 P 0.02 0.02 0.02 0.02 +0.01 30 40 133 0
29OCT26 3.20 P 0.04 0.04 0.04 0.04 +0.01 30 10 10 +5
29OCT26 3.30 P 0.05 0.05 0.05 0.06 +0.01 28 4 101 +4
29OCT26 3.40 P 0.00 0.00 0.00 0.10 +0.02 27 0 266 0
29OCT26 3.50 P 0.00 0.00 0.00 0.15 +0.03 26 0 543 0
29OCT26 3.60 P 0.00 0.00 0.00 0.23 +0.04 30 0 420 0
29OCT26 3.70 P 0.00 0.00 0.00 0.31 +0.06 31 0 213 0
29OCT26 3.80 P 0.00 0.00 0.00 0.40 +0.07 34 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.49 +0.05 35 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.59 +0.06 39 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.68 +0.06 37 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.78 +0.06 41 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.88 +0.06 45 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.98 +0.06 48 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.08 +0.06 52 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.18 +0.06 55 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 32 0 8 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 0.00 30 0 95 0
27NOV26 3.10 P 0.00 0.00 0.00 0.05 +0.01 31 0 5 0
27NOV26 3.20 P 0.00 0.00 0.00 0.07 +0.01 29 0 135 0
27NOV26 3.30 P 0.00 0.00 0.00 0.10 +0.01 28 0 135 0
27NOV26 3.40 P 0.16 0.16 0.16 0.14 +0.02 28 30 657 0
27NOV26 3.50 P 0.00 0.00 0.00 0.20 +0.02 29 0 447 0
27NOV26 3.60 P 0.00 0.00 0.00 0.27 +0.04 30 0 300 0
27NOV26 3.70 P 0.00 0.00 0.00 0.34 +0.04 30 0 150 0
27NOV26 3.80 P 0.00 0.00 0.00 0.42 +0.03 31 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.51 +0.04 33 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.60 +0.05 34 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.70 +0.06 37 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.79 +0.06 37 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.88 +0.05 35 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.98 +0.06 38 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.08 +0.06 40 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.18 +0.04 43 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 84 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 86 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 30 0 9 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.01 32 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 30 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 +0.01 31 0 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 +0.01 29 0 1,009 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 +0.02 29 0 337 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 +0.02 30 0 296 0
30DEC26 3.50 P 0.00 0.00 0.00 0.24 +0.02 30 0 663 0
30DEC26 3.60 P 0.00 0.00 0.00 0.30 +0.03 30 0 349 0
30DEC26 3.70 P 0.00 0.00 0.00 0.38 +0.04 31 0 660 0
30DEC26 3.80 P 0.00 0.00 0.00 0.46 +0.04 33 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.54 +0.04 33 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.62 +0.04 33 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.71 +0.04 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.80 +0.04 34 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.89 +0.04 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.99 +0.06 36 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.08 +0.04 34 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.18 +0.04 37 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.28 +0.06 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.38 +0.04 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.48 +0.04 43 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.58 +0.04 45 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.83 +0.04 49 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.08 +0.04 54 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.33 +0.04 58 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 +0.01 32 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 0.00 31 0 61 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 +0.01 32 0 463 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 134 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 +0.01 31 0 606 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 +0.02 31 0 310 0
30MAR27 3.30 P 0.21 0.21 0.21 0.22 +0.02 31 8 150 0
30MAR27 3.40 P 0.00 0.00 0.00 0.27 +0.03 31 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.31 +0.02 30 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.38 +0.04 31 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.44 +0.03 30 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.52 +0.04 32 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.59 +0.03 31 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.67 +0.03 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.75 +0.03 32 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.84 +0.04 33 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.92 +0.04 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.01 +0.04 33 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.10 +0.04 33 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.19 +0.04 32 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.28 +0.04 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.38 +0.04 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.48 +0.04 34 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.58 +0.04 36 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 +0.01 29 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.12 +0.01 29 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.20 +0.03 30 0 21 0
29JUN27 3.20 P 0.23 0.23 0.23 0.24 +0.02 30 5 5 +5
29JUN27 3.30 P 0.00 0.00 0.00 0.28 +0.02 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.33 +0.03 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.38 +0.03 29 0 40 0
29JUN27 3.60 P 0.00 0.00 0.00 0.44 +0.03 29 0 40 0
29JUN27 3.70 P 0.00 0.00 0.00 0.50 +0.02 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.57 +0.02 29 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.65 +0.04 29 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.72 +0.03 29 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.80 +0.04 29 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.88 +0.04 30 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.96 +0.04 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.04 +0.03 29 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.13 +0.04 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.21 +0.03 29 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.15 +0.01 31 0 49 0
29SEP27 2.90 P 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.26 +0.01 31 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.30 +0.01 31 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.35 +0.02 31 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.40 +0.02 31 0 1 0
29SEP27 3.50 P 0.00 0.00 0.00 0.45 +0.02 30 0 195 0
29SEP27 3.60 P 0.00 0.00 0.00 0.51 +0.02 31 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.58 +0.03 31 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.65 +0.03 31 0 18 0
29SEP27 3.90 P 0.00 0.00 0.00 0.72 +0.03 31 0 172 0
29SEP27 4.00 P 0.00 0.00 0.00 0.79 +0.03 31 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.87 +0.03 32 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.95 +0.03 32 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.03 +0.04 33 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.12 +0.05 34 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.20 +0.04 33 0 0 0
TOTAL PUT 145 16,641 -2
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$ 32.620
29SEP26 18.50 C 0.00 0.00 0.00 14.13 +0.04 194 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.63 +0.05 184 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.13 +0.04 175 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.63 +0.04 166 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.63 +0.02 150 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.63 +0.02 133 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.63 +0.02 118 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.63 +0.02 103 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.63 +0.05 89 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.63 +0.04 75 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.63 +0.04 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.63 +0.04 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.63 +0.04 37 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.63 +0.04 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.63 +0.04 0 0 123 0
29SEP26 32.00 C 0.60 0.60 0.60 0.67 +0.03 16 1 221 0
29SEP26 33.00 C 0.09 0.09 0.09 0.09 -0.02 16 25 682 +10
29SEP26 34.00 C 0.03 0.03 0.03 0.01 0.00 21 1 693 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 655 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 313 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 118 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 54 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 79 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 82 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 99 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.68 +0.07 46 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.68 +0.07 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.68 +0.07 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.69 +0.08 36 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.69 +0.09 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.69 +0.08 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.70 +0.04 24 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.70 +0.04 18 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 3.71 +0.04 18 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 2.73 +0.03 16 0 27 0
29OCT26 31.00 C 0.00 0.00 0.00 1.83 +0.01 16 0 159 0
29OCT26 32.00 C 0.00 0.00 0.00 1.07 +0.02 16 0 260 0
29OCT26 33.00 C 0.46 0.46 0.46 0.53 +0.03 16 22 867 +2
29OCT26 34.00 C 0.21 0.24 0.21 0.22 0.00 16 86 384 0
29OCT26 35.00 C 0.09 0.11 0.09 0.08 0.00 17 52 546 +52
29OCT26 36.00 C 0.05 0.05 0.05 0.02 0.00 16 3 205 0
29OCT26 37.00 C 0.05 0.05 0.05 0.01 0.00 18 5 116 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 25 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 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 9.68 +0.02 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.69 +0.02 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.69 +0.09 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.69 -0.01 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.70 +0.04 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.78 +0.04 18 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 3.81 +0.03 17 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.89 +0.03 17 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 2.08 +0.04 17 0 185 0
27NOV26 32.00 C 0.00 0.00 0.00 1.37 +0.02 17 0 165 0
27NOV26 33.00 C 0.72 0.72 0.72 0.83 +0.01 17 110 179 +110
27NOV26 34.00 C 0.00 0.00 0.00 0.48 0.00 17 0 441 0
27NOV26 35.00 C 0.00 0.00 0.00 0.24 -0.01 17 0 428 0
27NOV26 36.00 C 0.00 0.00 0.00 0.11 -0.01 17 0 123 0
27NOV26 37.00 C 0.00 0.00 0.00 0.05 0.00 17 0 87 0
27NOV26 38.00 C 0.08 0.08 0.08 0.02 0.00 17 15 49 +15
27NOV26 39.00 C 0.06 0.06 0.06 0.01 0.00 18 15 48 +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 11.70 -0.03 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.71 -0.03 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.73 -0.02 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.75 +0.06 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.77 +0.06 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.79 +0.05 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.82 +0.07 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.88 +0.03 17 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.95 +0.03 17 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 3.08 +0.02 17 0 37 0
30DEC26 31.00 C 0.00 0.00 0.00 2.31 +0.04 17 0 221 0
30DEC26 32.00 C 0.00 0.00 0.00 1.63 +0.02 17 0 243 0
30DEC26 33.00 C 0.00 0.00 0.00 1.11 0.00 17 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 0.73 0.00 17 0 73 0
30DEC26 35.00 C 0.42 0.42 0.42 0.44 -0.01 17 10 456 +10
30DEC26 36.00 C 0.28 0.29 0.28 0.25 -0.01 17 124 201 +124
30DEC26 37.00 C 0.00 0.00 0.00 0.14 -0.01 17 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 0.00 17 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.02 0.00 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 11.94 +0.04 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.96 +0.04 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.97 -0.13 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.99 +0.03 16 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.06 +0.05 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.10 +0.05 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.16 +0.04 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.22 +0.01 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.36 -0.01 17 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 3.58 -0.02 17 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 2.95 +0.02 18 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 2.32 0.00 18 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.78 0.00 18 0 10 0
30MAR27 34.00 C 0.00 0.00 0.00 1.33 -0.02 18 0 500 0
30MAR27 35.00 C 0.00 0.00 0.00 0.97 -0.04 18 0 654 0
30MAR27 36.00 C 0.00 0.00 0.00 0.70 -0.05 18 0 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.49 -0.05 18 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.33 -0.05 18 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.22 -0.04 17 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.15 -0.02 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.04 -0.01 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 12.04 +0.03 0 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.07 +0.04 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.09 -0.01 17 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.24 -0.03 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.28 +0.04 23 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.45 +0.15 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.52 +0.13 22 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.46 +0.03 18 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.65 +0.03 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.90 +0.02 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.32 +0.02 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.71 +0.02 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.17 +0.02 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.71 +0.01 19 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.33 +0.01 18 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.02 +0.01 18 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.78 +0.01 18 0 3 0
29JUN27 38.00 C 0.00 0.00 0.00 0.58 +0.01 18 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.43 +0.01 18 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.31 0.00 18 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.22 0.00 18 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.16 0.00 18 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.25 +0.08 27 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.30 +0.03 25 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.32 +0.06 22 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.45 +0.15 22 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.52 +0.11 20 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.66 +0.09 20 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.83 +0.02 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.19 -0.01 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.53 0.00 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.93 -0.03 19 0 8 0
29SEP27 33.00 C 0.00 0.00 0.00 2.42 -0.02 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.01 0.00 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.62 -0.05 19 0 1 0
29SEP27 36.00 C 1.33 1.33 1.33 1.32 -0.03 19 4 6 +4
29SEP27 37.00 C 0.00 0.00 0.00 1.09 +0.01 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.87 0.00 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.69 0.00 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.54 0.00 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 0.43 0.00 19 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 0.33 0.00 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.26 0.00 19 0 0 0
TOTAL CALL 473 11,825 +342
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 196 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 170 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 154 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 138 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 123 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 108 0 153 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 156 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 206 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 519 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 973 0
29SEP26 32.00 P 0.07 0.07 0.07 0.04 -0.03 17 1 1,872 0
29SEP26 33.00 P 0.64 0.64 0.64 0.47 -0.05 17 10 657 -10
29SEP26 34.00 P 0.00 0.00 0.00 1.38 -0.04 0 0 385 0
29SEP26 35.00 P 0.00 0.00 0.00 2.38 -0.04 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.38 -0.04 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.38 -0.04 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.38 -0.04 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.46 +0.04 105 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.42 0.00 104 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.44 +0.02 122 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.42 0.00 124 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.42 0.00 134 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.44 +0.02 151 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.42 0.00 152 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.45 +0.03 173 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.44 +0.02 178 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29OCT26 26.00 P 0.04 0.04 0.04 0.01 0.00 32 15 18 +3
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 18 0 214 0
29OCT26 30.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 441 0
29OCT26 31.00 P 0.00 0.00 0.00 0.12 -0.01 16 0 430 0
29OCT26 32.00 P 0.00 0.00 0.00 0.37 -0.02 16 0 796 0
29OCT26 33.00 P 0.00 0.00 0.00 0.83 -0.04 16 0 846 0
29OCT26 34.00 P 1.63 1.63 1.63 1.55 -0.01 17 50 503 0
29OCT26 35.00 P 0.00 0.00 0.00 2.40 -0.04 16 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.38 -0.04 0 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 4.38 -0.04 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.38 -0.04 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.51 +0.03 43 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.51 +0.03 47 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.51 +0.03 51 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.51 +0.03 55 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.51 +0.03 59 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 28.00 P 0.07 0.07 0.07 0.02 0.00 18 15 31 +15
27NOV26 29.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 30 0
27NOV26 30.00 P 0.00 0.00 0.00 0.12 -0.01 17 0 442 0
27NOV26 31.00 P 0.30 0.30 0.30 0.29 -0.01 17 20 894 +20
27NOV26 32.00 P 0.00 0.00 0.00 0.58 -0.02 17 0 496 0
27NOV26 33.00 P 0.00 0.00 0.00 1.05 -0.04 17 0 500 0
27NOV26 34.00 P 0.00 0.00 0.00 1.71 -0.06 17 0 254 0
27NOV26 35.00 P 0.00 0.00 0.00 2.49 -0.04 17 0 103 0
27NOV26 36.00 P 0.00 0.00 0.00 3.40 -0.04 17 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 4.38 -0.04 0 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 5.38 -0.04 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.51 +0.03 33 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.51 +0.03 36 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.51 +0.03 40 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.51 +0.03 43 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.51 +0.03 46 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 102 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 0.00 18 0 73 0
30DEC26 28.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 285 0
30DEC26 29.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 198 0
30DEC26 30.00 P 0.26 0.26 0.26 0.23 -0.02 17 15 189 +15
30DEC26 31.00 P 0.00 0.00 0.00 0.45 -0.03 17 0 382 0
30DEC26 32.00 P 0.80 0.80 0.79 0.78 -0.03 17 30 236 +30
30DEC26 33.00 P 0.00 0.00 0.00 1.23 -0.06 17 0 72 0
30DEC26 34.00 P 1.85 1.91 1.85 1.90 -0.03 17 100 230 +100
30DEC26 35.00 P 0.00 0.00 0.00 2.60 -0.05 17 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 3.45 -0.05 17 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.39 -0.04 17 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 5.38 -0.04 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.51 +0.03 28 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.51 +0.03 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.51 +0.03 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.51 +0.03 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.51 +0.03 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.51 +0.03 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.51 +0.03 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.51 +0.03 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.51 +0.03 48 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.09 -0.03 17 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.18 -0.03 18 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 0.32 -0.05 18 0 271 0
30MAR27 30.00 P 0.00 0.00 0.00 0.53 -0.03 18 0 61 0
30MAR27 31.00 P 0.00 0.00 0.00 0.80 -0.05 18 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.18 -0.05 17 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.61 -0.14 17 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.24 -0.09 18 0 125 0
30MAR27 35.00 P 0.00 0.00 0.00 2.92 -0.03 18 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 3.67 -0.08 17 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 4.50 -0.08 17 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.41 -0.07 17 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 6.51 -0.05 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.51 +0.03 24 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.51 +0.03 27 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.51 +0.03 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.51 +0.03 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.51 +0.03 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.51 +0.03 34 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.51 +0.03 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29JUN27 22.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.03 0.00 19 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.06 0.00 18 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.11 0.00 18 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.18 -0.01 18 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.30 -0.01 18 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 0.48 -0.01 18 0 42 0
29JUN27 29.00 P 0.00 0.00 0.00 0.70 -0.01 18 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.98 -0.01 18 0 128 0
29JUN27 31.00 P 0.00 0.00 0.00 1.34 -0.02 18 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 1.78 -0.02 18 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.29 -0.02 17 0 20 0
29JUN27 34.00 P 0.00 0.00 0.00 2.95 -0.03 18 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.62 -0.03 18 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.34 -0.03 18 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.12 -0.04 18 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.96 -0.03 18 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.83 -0.01 19 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.73 0.00 19 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.64 -0.05 19 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.56 -0.05 19 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.51 -0.05 20 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 11 0
29SEP27 24.00 P 0.00 0.00 0.00 0.13 0.00 19 0 1 0
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 0.00 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.49 -0.01 19 0 8 0
29SEP27 28.00 P 0.00 0.00 0.00 0.71 -0.01 19 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 0.95 -0.02 19 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 1.27 -0.04 18 0 29 0
29SEP27 31.00 P 0.00 0.00 0.00 1.64 -0.02 18 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.16 +0.02 19 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 2.65 -0.03 19 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 3.24 -0.03 18 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.91 0.00 19 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 4.62 -0.03 19 0 3 0
29SEP27 37.00 P 0.00 0.00 0.00 5.36 -0.03 19 0 3 0
29SEP27 38.00 P 0.00 0.00 0.00 6.22 +0.03 19 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.05 -0.07 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.91 -0.07 20 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.79 -0.07 20 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.70 -0.05 20 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.60 -0.09 20 0 0 0
TOTAL PUT 256 15,541 +173
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$ 3.725
25SEP26 2.75 C 0.00 0.00 0.00 0.98 - 0 0 0 -
25SEP26 2.80 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
25SEP26 2.85 C 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
25SEP26 2.90 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
25SEP26 2.95 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
25SEP26 3.00 C 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
25SEP26 3.05 C 0.00 0.00 0.00 0.68 -0.03 0 0 0 0
25SEP26 3.10 C 0.00 0.00 0.00 0.63 -0.03 0 0 0 0
25SEP26 3.15 C 0.00 0.00 0.00 0.58 -0.03 0 0 0 0
25SEP26 3.20 C 0.00 0.00 0.00 0.53 -0.03 0 0 0 0
25SEP26 3.25 C 0.00 0.00 0.00 0.48 -0.03 0 0 0 0
25SEP26 3.30 C 0.00 0.00 0.00 0.43 -0.03 0 0 0 0
25SEP26 3.35 C 0.00 0.00 0.00 0.38 -0.03 0 0 0 0
25SEP26 3.40 C 0.00 0.00 0.00 0.33 -0.03 0 0 0 0
25SEP26 3.45 C 0.00 0.00 0.00 0.28 -0.03 0 0 0 0
25SEP26 3.50 C 0.00 0.00 0.00 0.23 -0.04 0 0 0 0
25SEP26 3.55 C 0.00 0.00 0.00 0.18 -0.03 0 0 0 0
25SEP26 3.60 C 0.00 0.00 0.00 0.13 -0.04 0 0 0 0
25SEP26 3.65 C 0.00 0.00 0.00 0.08 -0.05 0 0 0 0
25SEP26 3.70 C 0.00 0.00 0.00 0.03 -0.06 0 0 0 -150
25SEP26 3.75 C 0.00 0.00 0.00 0.00 -0.06 0 0 15 0
25SEP26 3.80 C 0.00 0.00 0.00 0.00 -0.04 0 0 265 0
25SEP26 3.85 C 0.00 0.00 0.00 0.00 -0.02 0 0 105 0
25SEP26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 3.95 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
25SEP26 4.05 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
25SEP26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
25SEP26 4.15 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
25SEP26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 501 0
25SEP26 4.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
25SEP26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 4.35 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 4.45 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
25SEP26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 4.55 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 4.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 4.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
25SEP26 4.85 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 4.95 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 5.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 5.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 5.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 5.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.83 -0.03 122 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.73 -0.03 108 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.63 -0.03 93 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.53 -0.03 79 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.43 -0.04 66 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.33 -0.04 52 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.23 -0.05 38 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.16 -0.04 53 0 150 0
29SEP26 3.70 C 0.07 0.07 0.07 0.10 -0.04 55 150 150 +150
29SEP26 3.80 C 0.00 0.00 0.00 0.06 -0.02 58 0 325 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 -0.02 57 0 105 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 65 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 -0.01 65 0 110 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 88 0 400 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 99 0 261 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 110 0 150 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 119 0 350 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 129 0 60 0
29SEP26 4.80 C 0.06 0.06 0.06 0.01 0.00 138 1 2,374 +1
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 147 0 1,200 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 155 0 661 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 176 0 444 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 195 0 200 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 229 0 180 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 274 0 90 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
02OCT26 2.75 C 0.00 0.00 0.00 0.98 - 106 0 0 -
02OCT26 2.80 C 0.00 0.00 0.00 0.93 - 100 0 0 -
02OCT26 2.85 C 0.00 0.00 0.00 0.88 -0.03 95 0 0 0
02OCT26 2.90 C 0.00 0.00 0.00 0.83 -0.03 89 0 0 0
02OCT26 2.95 C 0.00 0.00 0.00 0.78 -0.03 84 0 0 0
02OCT26 3.00 C 0.00 0.00 0.00 0.73 -0.03 79 0 0 0
02OCT26 3.05 C 0.00 0.00 0.00 0.68 -0.03 73 0 0 0
02OCT26 3.10 C 0.00 0.00 0.00 0.63 -0.04 68 0 0 0
02OCT26 3.15 C 0.00 0.00 0.00 0.58 -0.04 63 0 0 0
02OCT26 3.20 C 0.00 0.00 0.00 0.53 -0.04 58 0 0 0
02OCT26 3.25 C 0.00 0.00 0.00 0.48 -0.04 53 0 0 0
02OCT26 3.30 C 0.00 0.00 0.00 0.43 -0.05 48 0 0 0
02OCT26 3.35 C 0.00 0.00 0.00 0.39 -0.04 59 0 0 0
02OCT26 3.40 C 0.00 0.00 0.00 0.34 -0.05 52 0 0 0
02OCT26 3.45 C 0.00 0.00 0.00 0.29 -0.05 46 0 0 0
02OCT26 3.50 C 0.00 0.00 0.00 0.26 -0.04 55 0 0 0
02OCT26 3.55 C 0.00 0.00 0.00 0.22 -0.04 54 0 0 0
02OCT26 3.60 C 0.00 0.00 0.00 0.19 -0.05 57 0 200 0
02OCT26 3.65 C 0.00 0.00 0.00 0.16 -0.04 57 0 50 0
02OCT26 3.70 C 0.00 0.00 0.00 0.13 -0.04 56 0 195 0
02OCT26 3.75 C 0.00 0.00 0.00 0.11 -0.04 58 0 100 0
02OCT26 3.80 C 0.00 0.00 0.00 0.09 -0.03 59 0 0 0
02OCT26 3.85 C 0.00 0.00 0.00 0.07 -0.03 58 0 0 0
02OCT26 3.90 C 0.00 0.00 0.00 0.05 -0.04 55 0 10 0
02OCT26 3.95 C 0.00 0.00 0.00 0.04 -0.03 56 0 100 0
02OCT26 4.00 C 0.00 0.00 0.00 0.03 -0.03 56 0 0 0
02OCT26 4.05 C 0.00 0.00 0.00 0.02 -0.02 54 0 100 0
02OCT26 4.10 C 0.00 0.00 0.00 0.01 -0.02 49 0 20 0
02OCT26 4.15 C 0.00 0.00 0.00 0.01 -0.01 54 0 45 0
02OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
02OCT26 4.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
02OCT26 4.35 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 4.45 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 4.55 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 4.65 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 4.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 4.85 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 4.95 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02OCT26 5.10 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
02OCT26 5.20 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.86 -0.03 62 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.77 -0.04 61 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.68 -0.05 58 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.59 -0.06 55 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.52 -0.03 57 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.46 -0.02 59 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.40 -0.03 60 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.34 -0.03 60 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.29 -0.03 60 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.24 -0.03 59 0 30 0
29OCT26 3.90 C 0.00 0.00 0.00 0.20 -0.03 59 0 15 0
29OCT26 4.00 C 0.00 0.00 0.00 0.17 -0.02 60 0 10 0
29OCT26 4.10 C 0.13 0.13 0.13 0.14 -0.02 60 2 2 +2
29OCT26 4.20 C 0.00 0.00 0.00 0.12 -0.02 61 0 30 0
29OCT26 4.30 C 0.00 0.00 0.00 0.10 -0.01 61 0 15 0
29OCT26 4.40 C 0.00 0.00 0.00 0.08 -0.01 61 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.07 -0.01 63 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.05 -0.01 60 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.04 -0.01 60 0 15 0
29OCT26 4.80 C 0.00 0.00 0.00 0.03 -0.01 59 0 75 0
29OCT26 4.90 C 0.00 0.00 0.00 0.02 -0.01 57 0 215 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 43 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 280 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 103 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 115 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 83 0 200 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 88 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 93 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 98 0 100 0
27NOV26 2.90 C 0.00 0.00 0.00 0.91 -0.04 61 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.82 -0.04 58 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.76 -0.03 62 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.68 -0.03 60 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.62 -0.02 61 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.55 -0.03 60 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.50 -0.03 61 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.45 -0.03 61 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.40 -0.03 61 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.36 -0.02 62 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.32 -0.02 62 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.28 -0.02 61 0 10 0
27NOV26 4.10 C 0.00 0.00 0.00 0.25 -0.02 62 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.21 -0.02 60 0 30 0
27NOV26 4.30 C 0.00 0.00 0.00 0.19 -0.02 61 0 90 0
27NOV26 4.40 C 0.00 0.00 0.00 0.17 -0.01 62 0 48 0
27NOV26 4.50 C 0.00 0.00 0.00 0.15 -0.01 62 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.13 -0.01 62 0 3 0
27NOV26 4.70 C 0.00 0.00 0.00 0.11 -0.02 61 0 120 0
27NOV26 4.80 C 0.00 0.00 0.00 0.10 -0.01 62 0 735 0
27NOV26 4.90 C 0.00 0.00 0.00 0.09 -0.01 63 0 228 0
27NOV26 5.00 C 0.00 0.00 0.00 0.08 0.00 63 0 200 0
27NOV26 5.25 C 0.00 0.00 0.00 0.05 -0.01 61 0 30 0
27NOV26 5.50 C 0.04 0.04 0.04 0.04 0.00 64 150 150 +135
27NOV26 5.75 C 0.00 0.00 0.00 0.03 0.00 65 0 50 0
27NOV26 6.00 C 0.00 0.00 0.00 0.02 0.00 64 0 100 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.95 -0.05 57 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.88 -0.04 58 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.81 -0.04 58 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.74 -0.05 58 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.68 -0.05 58 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.62 -0.04 58 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.59 -0.01 61 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.54 -0.02 61 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.48 -0.02 60 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.44 -0.03 60 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.40 -0.02 60 0 30 0
30DEC26 4.00 C 0.00 0.00 0.00 0.36 -0.03 60 0 28 0
30DEC26 4.10 C 0.00 0.00 0.00 0.33 -0.02 60 0 30 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 -0.02 60 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 -0.02 60 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.25 -0.02 61 0 60 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 -0.02 60 0 140 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 -0.01 61 0 65 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 -0.01 61 0 45 0
30DEC26 4.80 C 0.00 0.00 0.00 0.16 -0.01 60 0 135 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 -0.01 61 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 0.13 -0.02 60 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 -0.01 61 0 17 0
30DEC26 5.50 C 0.00 0.00 0.00 0.08 -0.01 62 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.06 -0.01 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 -0.01 60 0 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 -0.01 60 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.10 -0.03 60 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.04 -0.02 61 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.98 -0.02 61 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.91 -0.04 59 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.84 -0.05 58 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.79 -0.05 58 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.76 -0.03 60 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.71 -0.03 59 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.68 -0.03 61 0 40 0
30MAR27 3.80 C 0.00 0.00 0.00 0.63 -0.03 60 0 15 0
30MAR27 3.90 C 0.00 0.00 0.00 0.60 -0.02 61 0 15 0
30MAR27 4.00 C 0.00 0.00 0.00 0.56 -0.03 61 0 15 0
30MAR27 4.10 C 0.00 0.00 0.00 0.53 -0.02 61 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.49 -0.03 60 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.46 -0.03 60 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.43 -0.03 60 0 80 0
30MAR27 4.50 C 0.00 0.00 0.00 0.40 -0.02 60 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.39 -0.01 62 0 33 0
30MAR27 4.70 C 0.00 0.00 0.00 0.36 -0.02 61 0 20 0
30MAR27 4.80 C 0.00 0.00 0.00 0.34 -0.02 61 0 30 0
30MAR27 4.90 C 0.00 0.00 0.00 0.32 -0.01 61 0 45 0
30MAR27 5.00 C 0.00 0.00 0.00 0.30 -0.01 61 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.25 -0.01 61 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.21 -0.01 61 0 60 0
30MAR27 5.75 C 0.00 0.00 0.00 0.18 -0.01 61 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.15 -0.01 61 0 60 0
30MAR27 6.25 C 0.00 0.00 0.00 0.13 -0.01 61 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 0.11 -0.01 61 0 45 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 -0.01 60 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 0.00 61 0 18 0
29JUN27 2.90 C 0.00 0.00 0.00 1.20 -0.03 61 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.14 -0.03 61 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.09 -0.02 61 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.03 -0.03 60 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.98 -0.03 60 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.93 -0.03 60 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.89 -0.02 61 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.84 -0.03 60 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.80 -0.02 60 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.76 -0.03 60 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.73 -0.02 61 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.69 -0.03 61 0 70 0
29JUN27 4.10 C 0.00 0.00 0.00 0.65 -0.03 60 0 70 0
29JUN27 4.20 C 0.00 0.00 0.00 0.63 -0.02 61 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.60 -0.02 61 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.57 -0.02 61 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.55 -0.01 62 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.51 -0.03 61 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.48 -0.03 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.46 -0.03 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.44 -0.01 61 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.43 -0.01 62 0 60 0
29JUN27 5.25 C 0.00 0.00 0.00 0.38 0.00 62 0 90 0
29JUN27 5.50 C 0.00 0.00 0.00 0.32 -0.03 60 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.29 -0.01 61 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.26 0.00 61 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.23 0.00 61 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.20 -0.01 61 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.18 -0.01 61 0 6 0
29JUN27 7.00 C 0.00 0.00 0.00 0.15 -0.01 60 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.29 -0.03 61 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.24 -0.03 61 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.19 -0.03 61 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.14 -0.03 61 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.09 -0.03 61 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.05 -0.03 61 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.98 -0.03 59 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.94 -0.03 59 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.90 -0.03 59 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.87 -0.02 60 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.83 -0.03 60 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.80 -0.03 60 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.77 -0.02 60 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.74 -0.02 60 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.71 -0.02 60 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.68 -0.03 60 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.65 -0.03 60 0 1 0
29SEP27 4.60 C 0.00 0.00 0.00 0.64 -0.03 61 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.61 -0.03 61 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.59 -0.03 61 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.56 -0.03 61 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.54 -0.03 61 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.50 -0.02 62 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.46 -0.01 62 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.42 -0.01 62 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.38 -0.01 62 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.34 -0.01 61 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.31 -0.01 61 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.28 -0.01 61 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.25 -0.02 61 0 0 0
TOTAL CALL 303 15,530 +138
25SEP26 2.75 P 0.00 0.00 0.00 0.00 - 0 0 0 -
25SEP26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 2.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 2.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 3.05 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 3.15 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 3.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
25SEP26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
25SEP26 3.35 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 3.45 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 3.55 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
25SEP26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
25SEP26 3.65 P 0.00 0.00 0.00 0.00 -0.02 0 0 210 0
25SEP26 3.70 P 0.01 0.01 0.01 0.00 -0.03 0 45 45 +9
25SEP26 3.75 P 0.00 0.00 0.00 0.03 -0.02 0 0 0 -100
25SEP26 3.80 P 0.00 0.00 0.00 0.08 0.00 0 0 0 -100
25SEP26 3.85 P 0.00 0.00 0.00 0.13 +0.02 0 0 0 -2
25SEP26 3.90 P 0.00 0.00 0.00 0.18 +0.02 0 0 0 0
25SEP26 3.95 P 0.27 0.27 0.27 0.23 +0.04 0 10 0 -10
25SEP26 4.00 P 0.00 0.00 0.00 0.28 +0.04 0 0 0 -1
25SEP26 4.05 P 0.36 0.36 0.36 0.33 +0.04 0 4 0 -4
25SEP26 4.10 P 0.00 0.00 0.00 0.38 +0.04 0 0 0 0
25SEP26 4.15 P 0.00 0.00 0.00 0.43 +0.04 0 0 0 0
25SEP26 4.20 P 0.00 0.00 0.00 0.48 +0.04 0 0 0 -1
25SEP26 4.25 P 0.00 0.00 0.00 0.53 +0.04 0 0 0 0
25SEP26 4.30 P 0.00 0.00 0.00 0.58 +0.04 0 0 0 -100
25SEP26 4.35 P 0.00 0.00 0.00 0.63 +0.04 0 0 0 -100
25SEP26 4.40 P 0.00 0.00 0.00 0.68 +0.04 0 0 0 0
25SEP26 4.45 P 0.00 0.00 0.00 0.73 +0.04 0 0 0 0
25SEP26 4.50 P 0.00 0.00 0.00 0.78 +0.04 0 0 0 0
25SEP26 4.55 P 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
25SEP26 4.60 P 0.00 0.00 0.00 0.88 +0.04 0 0 0 0
25SEP26 4.65 P 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
25SEP26 4.70 P 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
25SEP26 4.75 P 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
25SEP26 4.80 P 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
25SEP26 4.85 P 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
25SEP26 4.90 P 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
25SEP26 4.95 P 0.00 0.00 0.00 1.23 +0.04 0 0 0 0
25SEP26 5.00 P 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
25SEP26 5.10 P 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
25SEP26 5.20 P 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
25SEP26 5.30 P 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
25SEP26 5.40 P 0.00 0.00 0.00 1.68 +0.04 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 112 0 200 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 80 0 200 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 300 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 0.00 61 0 600 0
29SEP26 3.60 P 0.04 0.04 0.04 0.04 0.00 58 150 100 -100
29SEP26 3.70 P 0.00 0.00 0.00 0.08 0.00 59 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 +0.01 56 0 102 0
29SEP26 3.90 P 0.23 0.23 0.23 0.20 +0.01 54 9 169 0
29SEP26 4.00 P 0.34 0.34 0.34 0.29 +0.03 60 100 295 -80
29SEP26 4.10 P 0.00 0.00 0.00 0.39 +0.04 74 0 648 0
29SEP26 4.20 P 0.00 0.00 0.00 0.48 +0.03 69 0 682 0
29SEP26 4.30 P 0.00 0.00 0.00 0.58 +0.04 79 0 115 0
29SEP26 4.40 P 0.00 0.00 0.00 0.68 +0.04 90 0 1,516 0
29SEP26 4.50 P 0.00 0.00 0.00 0.78 +0.04 99 0 47 -2
29SEP26 4.60 P 0.00 0.00 0.00 0.88 +0.04 109 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.98 +0.04 117 0 9 0
29SEP26 4.80 P 0.00 0.00 0.00 1.08 +0.04 126 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 1.18 +0.04 134 0 60 0
29SEP26 5.00 P 0.00 0.00 0.00 1.28 +0.04 143 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.53 +0.04 162 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.78 +0.04 180 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.03 +0.04 197 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.28 +0.04 213 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.53 +0.04 228 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.78 +0.04 243 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.03 +0.04 257 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.28 +0.04 269 0 0 0
02OCT26 2.75 P 0.00 0.00 0.00 0.01 - 128 0 0 -
02OCT26 2.80 P 0.00 0.00 0.00 0.01 - 121 0 0 -
02OCT26 2.85 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 2.95 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 3.05 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 3.15 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 3.25 P 0.00 0.00 0.00 0.01 0.00 67 0 180 0
02OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 61 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 0.00 59 0 0 0
02OCT26 3.45 P 0.00 0.00 0.00 0.03 0.00 61 0 45 0
02OCT26 3.50 P 0.00 0.00 0.00 0.04 0.00 60 0 75 0
02OCT26 3.55 P 0.05 0.05 0.05 0.05 0.00 58 150 300 +150
02OCT26 3.60 P 0.00 0.00 0.00 0.07 0.00 61 0 0 0
02OCT26 3.65 P 0.00 0.00 0.00 0.09 +0.01 61 0 237 0
02OCT26 3.70 P 0.00 0.00 0.00 0.11 0.00 59 0 0 0
02OCT26 3.75 P 0.00 0.00 0.00 0.13 0.00 57 0 0 0
02OCT26 3.80 P 0.00 0.00 0.00 0.16 0.00 57 0 152 0
02OCT26 3.85 P 0.00 0.00 0.00 0.20 +0.02 61 0 10 0
02OCT26 3.90 P 0.00 0.00 0.00 0.23 +0.01 59 0 0 0
02OCT26 3.95 P 0.00 0.00 0.00 0.27 +0.02 60 0 0 0
02OCT26 4.00 P 0.00 0.00 0.00 0.31 +0.02 61 0 0 0
02OCT26 4.05 P 0.00 0.00 0.00 0.35 +0.02 60 0 0 0
02OCT26 4.10 P 0.00 0.00 0.00 0.39 +0.02 56 0 0 0
02OCT26 4.15 P 0.00 0.00 0.00 0.44 +0.03 61 0 0 0
02OCT26 4.20 P 0.00 0.00 0.00 0.49 +0.03 66 0 0 0
02OCT26 4.25 P 0.00 0.00 0.00 0.53 +0.03 57 0 0 0
02OCT26 4.30 P 0.00 0.00 0.00 0.58 +0.03 61 0 0 0
02OCT26 4.35 P 0.00 0.00 0.00 0.63 +0.03 65 0 0 0
02OCT26 4.40 P 0.00 0.00 0.00 0.68 +0.03 69 0 0 0
02OCT26 4.45 P 0.00 0.00 0.00 0.73 +0.04 73 0 0 0
02OCT26 4.50 P 0.00 0.00 0.00 0.78 +0.04 76 0 0 0
02OCT26 4.55 P 0.00 0.00 0.00 0.83 +0.04 80 0 0 0
02OCT26 4.60 P 0.00 0.00 0.00 0.88 +0.04 83 0 0 0
02OCT26 4.65 P 0.00 0.00 0.00 0.93 +0.04 87 0 0 0
02OCT26 4.70 P 0.00 0.00 0.00 0.98 +0.04 90 0 0 0
02OCT26 4.75 P 0.00 0.00 0.00 1.03 +0.04 93 0 0 0
02OCT26 4.80 P 0.00 0.00 0.00 1.08 +0.04 97 0 0 0
02OCT26 4.85 P 0.00 0.00 0.00 1.13 +0.04 100 0 0 0
02OCT26 4.90 P 0.00 0.00 0.00 1.18 +0.04 103 0 0 0
02OCT26 4.95 P 0.00 0.00 0.00 1.23 +0.04 106 0 0 0
02OCT26 5.00 P 0.00 0.00 0.00 1.28 +0.04 109 0 0 0
02OCT26 5.10 P 0.00 0.00 0.00 1.38 +0.04 115 0 0 0
02OCT26 5.20 P 0.00 0.00 0.00 1.48 +0.04 121 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.03 0.00 64 0 100 0
29OCT26 3.00 P 0.00 0.00 0.00 0.04 0.00 62 0 250 0
29OCT26 3.10 P 0.00 0.00 0.00 0.06 +0.01 63 0 100 0
29OCT26 3.20 P 0.00 0.00 0.00 0.08 +0.01 63 0 0 0
29OCT26 3.30 P 0.10 0.10 0.10 0.10 0.00 61 3 103 +3
29OCT26 3.40 P 0.00 0.00 0.00 0.13 0.00 60 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.17 +0.01 61 0 128 0
29OCT26 3.60 P 0.22 0.22 0.22 0.21 +0.01 61 30 56 -17
29OCT26 3.70 P 0.00 0.00 0.00 0.26 +0.01 61 0 182 0
29OCT26 3.80 P 0.00 0.00 0.00 0.30 0.00 58 0 602 0
29OCT26 3.90 P 0.00 0.00 0.00 0.36 0.00 58 0 964 0
29OCT26 4.00 P 0.46 0.46 0.46 0.43 +0.01 59 100 1,108 0
29OCT26 4.10 P 0.00 0.00 0.00 0.51 +0.03 61 0 59 0
29OCT26 4.20 P 0.00 0.00 0.00 0.59 +0.01 62 0 144 0
29OCT26 4.30 P 0.00 0.00 0.00 0.67 +0.02 63 0 15 0
29OCT26 4.40 P 0.00 0.00 0.00 0.75 +0.03 62 0 47 0
29OCT26 4.50 P 0.00 0.00 0.00 0.83 +0.02 61 0 190 0
29OCT26 4.60 P 0.00 0.00 0.00 0.93 +0.04 65 0 75 0
29OCT26 4.70 P 0.00 0.00 0.00 1.02 +0.03 66 0 30 0
29OCT26 4.80 P 0.00 0.00 0.00 1.11 +0.04 66 0 130 0
29OCT26 4.90 P 0.00 0.00 0.00 1.20 +0.02 65 0 406 0
29OCT26 5.00 P 0.00 0.00 0.00 1.30 +0.04 69 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 1.54 +0.04 71 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 1.78 +0.03 68 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.03 +0.04 75 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.28 +0.04 81 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.53 +0.04 86 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.78 +0.04 92 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.03 +0.04 97 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.28 +0.04 102 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.08 +0.01 64 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.10 +0.01 64 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.12 0.00 62 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.15 +0.01 62 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.19 +0.01 63 0 100 0
27NOV26 3.40 P 0.00 0.00 0.00 0.22 +0.01 62 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.27 +0.01 63 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.31 +0.01 62 0 15 0
27NOV26 3.70 P 0.00 0.00 0.00 0.36 +0.01 62 0 181 0
27NOV26 3.80 P 0.00 0.00 0.00 0.41 +0.01 61 0 44 0
27NOV26 3.90 P 0.00 0.00 0.00 0.47 +0.01 61 0 79 0
27NOV26 4.00 P 0.00 0.00 0.00 0.54 +0.01 62 0 328 0
27NOV26 4.10 P 0.00 0.00 0.00 0.62 +0.03 64 0 88 0
27NOV26 4.20 P 0.00 0.00 0.00 0.69 +0.03 64 0 168 0
27NOV26 4.30 P 0.00 0.00 0.00 0.77 +0.03 65 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.83 +0.01 63 0 110 0
27NOV26 4.50 P 0.00 0.00 0.00 0.92 +0.02 65 0 45 0
27NOV26 4.60 P 0.00 0.00 0.00 1.01 +0.04 67 0 145 0
27NOV26 4.70 P 0.00 0.00 0.00 1.08 +0.02 64 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 1.17 +0.02 65 0 45 0
27NOV26 4.90 P 0.00 0.00 0.00 1.25 +0.02 64 0 150 0
27NOV26 5.00 P 0.00 0.00 0.00 1.34 +0.02 64 0 335 0
27NOV26 5.25 P 0.00 0.00 0.00 1.57 +0.02 65 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 1.81 +0.05 68 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.04 +0.04 65 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.29 +0.05 70 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.53 +0.04 67 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.78 +0.04 72 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 3.03 +0.04 76 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.28 +0.04 79 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 0.00 61 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 0.00 62 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.18 0.00 61 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.21 0.00 61 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.25 0.00 61 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.30 +0.01 62 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.34 +0.01 62 0 50 0
30DEC26 3.60 P 0.00 0.00 0.00 0.38 0.00 60 0 282 0
30DEC26 3.70 P 0.00 0.00 0.00 0.44 +0.01 61 0 194 0
30DEC26 3.80 P 0.00 0.00 0.00 0.49 +0.01 60 0 713 0
30DEC26 3.90 P 0.00 0.00 0.00 0.55 +0.01 60 0 423 0
30DEC26 4.00 P 0.00 0.00 0.00 0.63 +0.03 63 0 152 0
30DEC26 4.10 P 0.00 0.00 0.00 0.69 +0.02 62 0 336 0
30DEC26 4.20 P 0.00 0.00 0.00 0.77 +0.03 64 0 160 0
30DEC26 4.30 P 0.00 0.00 0.00 0.84 +0.03 64 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.91 +0.03 63 0 66 0
30DEC26 4.50 P 0.00 0.00 0.00 0.99 +0.04 64 0 53 0
30DEC26 4.60 P 0.00 0.00 0.00 1.07 +0.03 64 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 1.14 +0.02 63 0 62 0
30DEC26 4.80 P 0.00 0.00 0.00 1.23 +0.04 64 0 75 0
30DEC26 4.90 P 0.00 0.00 0.00 1.32 +0.04 65 0 210 0
30DEC26 5.00 P 0.00 0.00 0.00 1.40 +0.04 65 0 200 0
30DEC26 5.25 P 0.00 0.00 0.00 1.62 +0.04 65 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 1.85 +0.06 67 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.07 +0.04 65 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.31 +0.05 66 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.55 +0.05 67 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.78 +0.03 61 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.04 +0.05 70 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.28 +0.04 68 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.24 +0.01 61 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.26 -0.01 59 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.32 +0.02 62 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.36 +0.02 61 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.40 +0.01 61 0 13 0
30MAR27 3.40 P 0.00 0.00 0.00 0.44 +0.01 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.49 +0.01 60 0 21 0
30MAR27 3.60 P 0.00 0.00 0.00 0.55 +0.02 61 0 15 0
30MAR27 3.70 P 0.00 0.00 0.00 0.60 +0.01 61 0 56 0
30MAR27 3.80 P 0.00 0.00 0.00 0.66 +0.02 61 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.71 +0.02 60 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.77 +0.01 60 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.85 +0.03 61 0 120 0
30MAR27 4.20 P 0.00 0.00 0.00 0.91 0.00 60 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.98 +0.01 60 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 1.06 +0.02 62 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 1.12 +0.01 60 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.20 +0.01 61 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.28 +0.01 61 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.36 +0.03 62 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.44 +0.04 62 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 1.52 +0.04 62 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.72 +0.03 62 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.92 +0.02 60 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.14 +0.02 60 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.37 +0.03 61 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.59 +0.03 60 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.83 +0.03 61 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.06 +0.03 60 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.30 +0.03 60 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.35 +0.01 61 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.37 0.00 59 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.42 0.00 60 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.47 +0.01 60 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.52 +0.01 60 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.57 +0.01 60 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.62 0.00 60 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.68 +0.01 60 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.74 +0.01 60 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.80 +0.01 60 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.86 +0.01 60 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.93 +0.02 61 0 90 0
29JUN27 4.10 P 0.00 0.00 0.00 0.99 +0.02 61 0 70 0
29JUN27 4.20 P 0.00 0.00 0.00 1.06 +0.02 61 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.13 +0.03 61 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.20 +0.02 61 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.26 +0.01 60 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.34 +0.02 61 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.41 +0.02 60 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.49 +0.03 61 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.56 +0.02 60 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.64 +0.02 61 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 1.83 +0.02 60 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 2.04 +0.02 61 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.25 +0.03 61 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.46 +0.02 60 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.68 +0.03 61 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.90 +0.03 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.13 +0.03 61 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.36 +0.03 61 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.43 0.00 61 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.50 +0.01 63 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.54 0.00 62 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.59 +0.01 62 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.65 +0.01 63 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.70 0.00 62 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.76 +0.02 63 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.82 +0.02 63 0 9 0
29SEP27 3.70 P 0.00 0.00 0.00 0.88 +0.02 63 0 3 0
29SEP27 3.80 P 0.00 0.00 0.00 0.94 +0.02 63 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.00 +0.01 63 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.07 +0.02 63 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.10 -0.02 61 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.17 -0.02 61 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.24 -0.02 61 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.31 +0.01 61 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.42 +0.05 64 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.49 +0.05 64 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.56 +0.05 64 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.64 +0.05 64 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.71 +0.05 64 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.75 +0.01 61 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.94 +0.01 61 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.14 +0.01 61 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 2.35 +0.02 61 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.55 +0.01 61 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.77 +0.02 61 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.98 +0.01 61 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 3.20 +0.02 61 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 3.43 +0.02 61 0 0 0
TOTAL PUT 601 17,655 -455
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$ 3.140
29SEP26 2.30 C 0.00 0.00 0.00 0.85 -0.03 176 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.75 -0.03 155 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.65 -0.03 135 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.55 -0.03 116 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.45 -0.03 97 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.35 -0.03 78 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.25 -0.03 59 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.15 -0.04 40 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.07 -0.03 35 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 -0.01 42 0 28 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 59 0 56 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 74 0 172 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 89 0 185 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 102 0 359 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 114 0 98 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 126 0 45 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 138 0 198 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 148 0 74 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 159 0 70 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 169 0 38 0
29SEP26 4.40 C 0.01 0.01 0.01 0.01 0.00 179 2 466 -2
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 188 0 206 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 197 0 82 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 206 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 214 0 135 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 223 0 129 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 231 0 170 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 250 0 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 268 0 186 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 285 0 916 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 301 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 316 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 330 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 344 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 357 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 370 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 382 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 393 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 404 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 415 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 425 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 435 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 445 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 454 0 15 0
29OCT26 2.30 C 0.00 0.00 0.00 0.85 -0.04 51 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.76 -0.04 58 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.67 -0.03 58 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.57 -0.03 50 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.48 -0.03 48 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.40 -0.03 48 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.32 -0.02 45 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.25 -0.02 44 0 13 0
29OCT26 3.10 C 0.00 0.00 0.00 0.18 -0.04 40 0 5 0
29OCT26 3.20 C 0.12 0.12 0.12 0.15 -0.02 45 15 21 +15
29OCT26 3.30 C 0.09 0.12 0.09 0.11 -0.02 44 241 266 +149
29OCT26 3.40 C 0.09 0.09 0.09 0.08 -0.02 44 1 45 +1
29OCT26 3.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 82 0
29OCT26 3.60 C 0.00 0.00 0.00 0.04 -0.01 44 0 27 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 -0.01 46 0 303 0
29OCT26 3.80 C 0.05 0.05 0.05 0.02 -0.01 45 20 31 0
29OCT26 3.90 C 0.03 0.03 0.03 0.01 -0.01 43 225 482 +225
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 659 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 79 0
29OCT26 4.20 C 0.02 0.02 0.02 0.01 0.00 54 100 7,193 +100
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 231 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 61 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 64 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 67 0 1,354 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 70 0 307 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 73 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 76 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 78 0 102 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 85 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 91 0 17 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 97 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 6.25 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 0.01 0.00 113 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 130 0 19 0
27NOV26 2.30 C 0.00 0.00 0.00 0.87 -0.04 51 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.78 -0.03 51 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.69 -0.02 49 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.60 -0.03 46 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.52 -0.03 46 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.46 -0.01 49 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.38 -0.02 46 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.31 -0.04 44 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.26 -0.04 44 0 0 0
27NOV26 3.20 C 0.19 0.19 0.19 0.22 -0.02 46 16 16 +16
27NOV26 3.30 C 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
27NOV26 3.40 C 0.14 0.14 0.14 0.15 -0.02 46 1 1 +1
27NOV26 3.50 C 0.00 0.00 0.00 0.12 -0.02 46 0 1 0
27NOV26 3.60 C 0.00 0.00 0.00 0.10 -0.01 47 0 10 0
27NOV26 3.70 C 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.06 -0.02 46 0 240 0
27NOV26 3.90 C 0.00 0.00 0.00 0.05 -0.01 47 0 50 0
27NOV26 4.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 20 0
27NOV26 4.10 C 0.00 0.00 0.00 0.03 -0.01 47 0 50 0
27NOV26 4.20 C 0.00 0.00 0.00 0.02 -0.01 45 0 12 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 0.89 -0.04 48 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.80 -0.04 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.72 -0.03 47 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.64 -0.03 46 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.57 -0.03 47 0 5 0
30DEC26 2.80 C 0.00 0.00 0.00 0.50 -0.03 46 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.43 -0.03 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 -0.03 46 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.33 -0.03 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.29 -0.02 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.25 -0.02 47 0 6 0
30DEC26 3.40 C 0.00 0.00 0.00 0.22 -0.01 48 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 0.00 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 0.00 49 0 604 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 0.00 49 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 217 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 0.00 48 0 6 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 0.00 49 0 12 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 0.00 49 0 131 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 0.00 48 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 0.00 47 0 335 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 0.00 45 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 1,166 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 76 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 21 0
30DEC26 8.75 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 0.01 0.00 90 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 92 0 190 0
30MAR27 2.30 C 0.00 0.00 0.00 0.97 -0.03 50 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.89 -0.03 49 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.83 -0.02 51 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.76 -0.02 50 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.68 -0.03 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.63 -0.02 49 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.57 -0.03 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.52 -0.02 48 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.47 -0.02 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.43 -0.02 48 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.39 -0.02 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.35 -0.02 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.32 -0.02 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.29 -0.02 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.26 -0.02 48 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.24 -0.01 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.21 -0.01 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.19 -0.01 48 0 100 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.16 0.00 49 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.14 -0.01 49 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.13 0.00 49 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.11 -0.01 48 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.10 -0.01 49 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.09 -0.01 49 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.08 -0.01 49 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 0.00 49 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 49 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 48 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 81 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 55 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 58 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 64 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 0.98 -0.03 53 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.90 -0.03 52 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.83 -0.03 52 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.76 -0.03 51 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.69 -0.03 49 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.63 -0.03 49 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.58 -0.03 50 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.52 -0.03 48 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.48 -0.02 49 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.43 -0.03 48 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.39 -0.03 48 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.36 -0.02 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.32 -0.02 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.29 -0.02 48 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.26 -0.02 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.24 -0.02 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.21 -0.02 47 0 20 0
29JUN27 4.00 C 0.00 0.00 0.00 0.19 -0.02 47 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.18 -0.01 48 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.16 -0.01 48 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.14 -0.02 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.13 -0.01 48 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.12 -0.01 48 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.11 -0.01 48 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.09 -0.01 48 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.08 -0.01 48 0 38 0
29JUN27 5.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 15 0
29JUN27 5.25 C 0.00 0.00 0.00 0.06 -0.01 48 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.05 0.00 49 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 0.00 49 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 0.00 49 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 0.00 47 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 451 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 46 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 49 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 54 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 1.00 -0.03 54 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.92 -0.04 52 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.85 -0.04 51 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.79 -0.03 51 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.73 -0.03 51 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.67 -0.03 50 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.62 -0.03 50 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.57 -0.03 49 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.52 -0.03 49 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.48 -0.03 49 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.45 -0.02 49 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.41 -0.02 49 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.38 -0.02 49 0 1 0
29SEP27 3.60 C 0.00 0.00 0.00 0.35 -0.02 49 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.32 -0.02 48 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.30 -0.01 49 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.28 -0.01 49 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.26 -0.01 49 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.23 -0.02 48 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.22 -0.01 49 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.20 -0.02 48 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.17 -0.02 48 0 225 0
29SEP27 4.60 C 0.00 0.00 0.00 0.16 -0.01 49 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.15 -0.01 49 0 92 0
TOTAL CALL 621 39,734 +505
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 24 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 55 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 0.00 36 0 309 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 +0.02 41 0 238 0
29SEP26 3.30 P 0.00 0.00 0.00 0.16 +0.02 0 0 333 0
29SEP26 3.40 P 0.00 0.00 0.00 0.26 +0.03 0 0 248 0
29SEP26 3.50 P 0.00 0.00 0.00 0.36 +0.03 0 0 173 0
29SEP26 3.60 P 0.46 0.46 0.46 0.46 +0.02 0 5 319 -84
29SEP26 3.70 P 0.66 0.66 0.66 0.56 +0.03 0 1 39 -43
29SEP26 3.80 P 0.76 0.76 0.76 0.67 +0.04 117 1 76 0
29SEP26 3.90 P 0.00 0.00 0.00 0.76 +0.03 0 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.86 +0.03 0 0 0 -4
29SEP26 4.10 P 1.00 1.00 1.00 0.96 +0.03 0 1 0 -1
29SEP26 4.20 P 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.36 +0.03 0 0 1,000 0
29SEP26 4.60 P 0.00 0.00 0.00 1.46 +0.03 0 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 1.56 +0.03 0 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 1.66 +0.03 0 0 310 0
29SEP26 4.90 P 1.85 1.85 1.85 1.76 +0.03 0 3 15 0
29SEP26 5.00 P 0.00 0.00 0.00 1.86 +0.03 0 0 171 0
29SEP26 5.25 P 0.00 0.00 0.00 2.11 +0.03 0 0 53 0
29SEP26 5.50 P 0.00 0.00 0.00 2.36 +0.03 0 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 2.61 +0.03 0 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 2.86 +0.03 0 0 250 0
29SEP26 6.25 P 0.00 0.00 0.00 3.11 +0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.36 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.61 +0.03 0 0 75 0
29SEP26 7.00 P 3.96 3.96 3.96 3.86 +0.03 0 1 6 0
29SEP26 7.25 P 0.00 0.00 0.00 4.11 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.36 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.61 +0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.86 +0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.11 +0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.36 +0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.61 +0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.86 +0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 6.11 +0.03 0 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29OCT26 2.80 P 0.05 0.05 0.05 0.04 +0.01 43 11 16 +1
29OCT26 2.90 P 0.09 0.09 0.09 0.07 +0.01 45 10 433 +10
29OCT26 3.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 784 0
29OCT26 3.10 P 0.00 0.00 0.00 0.15 +0.02 45 0 145 0
29OCT26 3.20 P 0.00 0.00 0.00 0.20 +0.02 44 0 1,146 0
29OCT26 3.30 P 0.00 0.00 0.00 0.26 +0.01 44 0 361 0
29OCT26 3.40 P 0.00 0.00 0.00 0.34 +0.02 47 0 44 0
29OCT26 3.50 P 0.00 0.00 0.00 0.42 +0.02 48 1 113 0
29OCT26 3.60 P 0.00 0.00 0.00 0.50 +0.02 47 0 53 0
29OCT26 3.70 P 0.00 0.00 0.00 0.59 +0.02 49 0 70 0
29OCT26 3.80 P 0.00 0.00 0.00 0.69 +0.03 54 0 61 0
29OCT26 3.90 P 0.00 0.00 0.00 0.78 +0.02 54 0 93 0
29OCT26 4.00 P 0.00 0.00 0.00 0.88 +0.03 59 0 20 0
29OCT26 4.10 P 0.00 0.00 0.00 0.97 +0.03 56 0 7 0
29OCT26 4.20 P 1.09 1.09 1.09 1.09 +0.05 73 10 393 -10
29OCT26 4.30 P 0.00 0.00 0.00 1.17 +0.04 64 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 1.26 +0.03 0 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 1.37 +0.04 71 0 80 0
29OCT26 4.60 P 0.00 0.00 0.00 1.46 +0.03 0 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 1.56 +0.03 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.66 +0.03 0 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
29OCT26 5.00 P 1.94 1.94 1.94 1.86 +0.03 0 3 43 +3
29OCT26 5.25 P 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.12 +0.04 119 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.36 +0.03 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.61 +0.03 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.86 +0.03 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.11 +0.03 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.37 +0.04 144 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.09 +0.01 45 0 42 0
27NOV26 2.90 P 0.00 0.00 0.00 0.13 +0.01 47 0 10 0
27NOV26 3.00 P 0.00 0.00 0.00 0.17 +0.02 47 0 299 0
27NOV26 3.10 P 0.00 0.00 0.00 0.22 +0.02 47 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.27 +0.01 46 0 83 0
27NOV26 3.30 P 0.00 0.00 0.00 0.34 +0.02 49 0 215 0
27NOV26 3.40 P 0.00 0.00 0.00 0.39 0.00 46 0 21 0
27NOV26 3.50 P 0.00 0.00 0.00 0.46 0.00 45 0 436 0
27NOV26 3.60 P 0.00 0.00 0.00 0.56 +0.03 50 0 50 0
27NOV26 3.70 P 0.00 0.00 0.00 0.64 +0.02 51 0 9 0
27NOV26 3.80 P 0.00 0.00 0.00 0.73 +0.03 53 0 20 0
27NOV26 3.90 P 0.00 0.00 0.00 0.82 +0.03 54 0 5 0
27NOV26 4.00 P 0.00 0.00 0.00 0.91 +0.03 55 0 3 0
27NOV26 4.10 P 0.00 0.00 0.00 1.00 +0.03 56 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 1.10 +0.04 59 0 59 0
27NOV26 4.30 P 0.00 0.00 0.00 1.19 +0.04 59 0 2 0
27NOV26 4.40 P 0.00 0.00 0.00 1.28 +0.03 57 0 2 0
27NOV26 4.50 P 0.00 0.00 0.00 1.37 +0.03 55 0 10 0
27NOV26 4.60 P 0.00 0.00 0.00 1.47 +0.03 57 0 10 0
27NOV26 4.70 P 0.00 0.00 0.00 1.57 +0.04 60 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.11 +0.03 0 0 18 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 +0.01 50 0 20 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 0.00 46 0 21 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 +0.01 47 0 11 0
30DEC26 2.80 P 0.15 0.15 0.15 0.14 +0.01 47 4 15 +4
30DEC26 2.90 P 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.22 +0.02 47 0 150 0
30DEC26 3.10 P 0.00 0.00 0.00 0.27 +0.02 47 0 62 0
30DEC26 3.20 P 0.00 0.00 0.00 0.33 +0.03 48 0 29 0
30DEC26 3.30 P 0.00 0.00 0.00 0.39 +0.02 48 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.44 0.00 45 1 31 +1
30DEC26 3.50 P 0.00 0.00 0.00 0.53 +0.02 49 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.61 +0.03 50 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.68 +0.02 49 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.76 +0.02 50 0 636 0
30DEC26 3.90 P 0.00 0.00 0.00 0.85 +0.03 51 0 683 0
30DEC26 4.00 P 0.00 0.00 0.00 0.94 +0.03 53 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 1.02 +0.02 52 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.11 +0.02 52 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.21 +0.04 55 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.30 +0.04 55 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.39 +0.03 54 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.49 +0.04 56 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.58 +0.03 55 0 152 0
30DEC26 4.80 P 0.00 0.00 0.00 1.68 +0.04 57 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.77 +0.03 55 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.87 +0.04 57 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 2.12 +0.04 61 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.37 +0.04 66 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.62 +0.04 70 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.86 +0.03 0 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 3.12 +0.04 77 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 3.37 +0.04 81 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.62 +0.04 84 0 235 0
30DEC26 7.00 P 0.00 0.00 0.00 3.87 +0.04 88 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.12 +0.04 91 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.37 +0.04 94 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.61 +0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.87 +0.04 100 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.12 +0.04 102 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.37 +0.04 105 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.62 +0.04 107 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.87 +0.04 110 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.12 +0.04 112 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.16 0.00 47 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.20 +0.01 47 0 0 0
30MAR27 2.80 P 0.25 0.25 0.25 0.24 +0.01 47 10 10 +10
30MAR27 2.90 P 0.00 0.00 0.00 0.29 +0.02 48 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.33 +0.01 47 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.38 +0.01 47 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.44 +0.02 48 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.50 +0.02 48 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.57 +0.02 49 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.62 +0.01 47 0 60 0
30MAR27 3.60 P 0.74 0.74 0.74 0.69 +0.02 47 30 41 +30
30MAR27 3.70 P 0.00 0.00 0.00 0.77 +0.03 48 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.84 +0.01 48 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.92 +0.01 48 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.99 0.00 47 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 1.08 +0.01 48 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.16 +0.01 48 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.25 +0.02 48 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.34 +0.02 49 0 113 0
30MAR27 4.50 P 0.00 0.00 0.00 1.43 +0.02 49 0 52 0
30MAR27 4.60 P 0.00 0.00 0.00 1.51 +0.02 48 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.61 +0.03 49 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.70 +0.03 49 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.79 +0.02 49 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.88 +0.02 48 0 143 0
30MAR27 5.25 P 0.00 0.00 0.00 2.12 +0.03 48 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 2.37 +0.04 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.62 +0.04 55 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.87 +0.04 58 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 3.12 +0.04 61 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.37 +0.04 63 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.62 +0.04 66 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 3.87 +0.04 69 0 26 0
30MAR27 7.25 P 0.00 0.00 0.00 4.12 +0.04 71 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 4.37 +0.04 73 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.62 +0.04 76 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.87 +0.04 78 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.12 +0.04 80 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.37 +0.04 82 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.62 +0.04 84 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.87 +0.04 86 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.12 +0.04 88 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.19 0.00 46 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.23 +0.01 46 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.27 +0.01 46 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.31 0.00 45 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.36 0.00 45 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.41 0.00 45 0 40 0
29JUN27 2.90 P 0.00 0.00 0.00 0.47 +0.01 45 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.53 +0.01 45 0 89 0
29JUN27 3.10 P 0.00 0.00 0.00 0.59 +0.01 45 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.66 +0.02 45 0 0 0
29JUN27 3.30 P 0.68 0.68 0.68 0.72 +0.01 45 1 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.79 +0.02 44 0 63 0
29JUN27 3.50 P 0.76 0.76 0.76 0.86 +0.01 44 1 22 +1
29JUN27 3.60 P 0.00 0.00 0.00 0.93 +0.01 43 0 31 0
29JUN27 3.70 P 0.00 0.00 0.00 1.01 +0.02 43 0 62 0
29JUN27 3.80 P 0.00 0.00 0.00 1.09 +0.02 43 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.16 +0.01 42 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.25 +0.03 43 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 1.33 +0.02 42 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.41 +0.02 41 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.49 +0.02 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.58 +0.03 39 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.66 +0.02 37 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.75 +0.02 36 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.84 +0.03 35 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.93 +0.03 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.02 +0.03 29 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.10 +0.02 0 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.33 +0.03 0 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.56 +0.03 0 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.79 +0.03 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.02 +0.03 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 3.26 +0.04 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.49 +0.03 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.73 +0.04 0 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 3.96 +0.03 0 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 4.20 +0.03 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.44 +0.04 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.67 -0.11 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.91 -0.12 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.15 +0.04 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.38 +0.03 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.62 +0.03 0 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.25 +0.01 48 0 18 0
29SEP27 2.40 P 0.00 0.00 0.00 0.29 +0.01 47 0 50 0
29SEP27 2.50 P 0.00 0.00 0.00 0.33 +0.01 47 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.38 +0.01 47 0 0 0
29SEP27 2.70 P 0.38 0.38 0.38 0.43 +0.01 47 2 12 +2
29SEP27 2.80 P 0.43 0.43 0.43 0.48 +0.01 46 1 12 +1
29SEP27 2.90 P 0.48 0.48 0.48 0.54 +0.01 46 1 3 +1
29SEP27 3.00 P 0.53 0.53 0.53 0.60 +0.01 46 1 57 +1
29SEP27 3.10 P 0.00 0.00 0.00 0.66 +0.01 46 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.72 +0.01 45 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.79 +0.02 46 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.86 +0.02 46 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.93 +0.02 45 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.00 +0.02 45 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.07 +0.02 44 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.15 +0.02 45 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.23 +0.03 45 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.30 +0.02 43 0 25 0
29SEP27 4.10 P 0.00 0.00 0.00 1.38 +0.02 43 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.46 +0.02 43 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.55 +0.03 43 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.63 +0.03 42 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.71 +0.02 41 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.80 +0.03 41 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.88 +0.02 39 0 0 0
TOTAL PUT 99 16,976 -77
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$ 45.780
29SEP26 33.00 C 0.00 0.00 0.00 12.79 -0.48 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.79 -0.42 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.79 -0.42 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.79 -0.42 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.79 -0.47 0 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 7.79 -0.43 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.79 -0.43 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.79 -0.43 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.79 -0.43 0 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 3.79 -0.43 0 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 2.80 -0.43 27 0 50 0
29SEP26 44.00 C 0.00 0.00 0.00 1.86 -0.42 29 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 1.04 -0.38 29 0 318 0
29SEP26 46.00 C 0.35 0.41 0.34 0.45 -0.33 28 39 202 -15
29SEP26 47.00 C 0.00 0.00 0.00 0.16 -0.18 29 0 656 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 -0.08 29 0 408 0
29SEP26 49.00 C 0.05 0.05 0.05 0.01 -0.03 30 70 236 +26
29SEP26 50.00 C 0.04 0.04 0.04 0.01 0.00 38 70 327 +70
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 332 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 690 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,047 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 101 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 115 0 166 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 127 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 139 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 151 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 161 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 172 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 182 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 201 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 218 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 11.88 -0.42 36 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.88 -0.43 30 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.89 -0.43 32 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.90 -0.39 31 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.93 -0.39 32 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.97 -0.44 31 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.04 -0.44 31 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.16 -0.44 32 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 4.32 -0.44 32 0 58 0
29OCT26 43.00 C 0.00 0.00 0.00 3.56 -0.42 32 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 2.87 -0.41 32 0 80 0
29OCT26 45.00 C 0.00 0.00 0.00 2.21 -0.44 31 0 246 0
29OCT26 46.00 C 0.00 0.00 0.00 1.74 -0.39 32 0 456 0
29OCT26 47.00 C 1.16 1.16 1.16 1.28 -0.31 31 3 254 0
29OCT26 48.00 C 0.80 0.80 0.80 0.95 -0.27 31 1 224 -1
29OCT26 49.00 C 0.66 0.66 0.66 0.68 -0.23 31 2 349 0
29OCT26 50.00 C 0.42 0.42 0.42 0.51 -0.16 32 1 154 0
29OCT26 52.50 C 0.00 0.00 0.00 0.20 -0.11 32 0 134 0
29OCT26 55.00 C 0.00 0.00 0.00 0.07 -0.05 32 0 81 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 139 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 64 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.89 -0.53 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.91 -0.56 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.98 -0.56 27 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.20 -0.40 34 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.34 -0.39 34 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.54 -0.36 34 0 12 0
27NOV26 42.00 C 0.00 0.00 0.00 4.79 -0.33 34 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 4.09 -0.32 34 0 27 0
27NOV26 44.00 C 0.00 0.00 0.00 3.57 -0.22 36 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 2.98 -0.20 35 0 45 0
27NOV26 46.00 C 0.00 0.00 0.00 2.46 -0.18 35 0 84 0
27NOV26 47.00 C 0.00 0.00 0.00 2.02 -0.22 35 0 50 0
27NOV26 48.00 C 0.00 0.00 0.00 1.65 -0.18 35 0 121 0
27NOV26 49.00 C 0.00 0.00 0.00 1.32 -0.17 35 0 129 0
27NOV26 50.00 C 0.00 0.00 0.00 1.06 -0.14 35 0 189 0
27NOV26 52.50 C 0.00 0.00 0.00 0.58 -0.08 34 0 103 0
27NOV26 55.00 C 0.00 0.00 0.00 0.30 -0.05 34 0 174 0
27NOV26 57.50 C 0.00 0.00 0.00 0.15 -0.03 34 0 81 0
27NOV26 60.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.04 0.00 35 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.88 -0.42 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.88 -0.57 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.95 -0.56 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.05 -0.55 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.18 -0.54 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.42 -0.39 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.63 -0.38 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.88 -0.37 35 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.18 -0.36 35 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 4.55 -0.34 35 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.09 -0.33 36 0 0 0
30DEC26 45.00 C 3.33 3.33 3.33 3.54 -0.31 36 3 10 0
30DEC26 46.00 C 0.00 0.00 0.00 3.05 -0.27 35 0 28 0
30DEC26 47.00 C 0.00 0.00 0.00 2.62 -0.26 35 0 41 0
30DEC26 48.00 C 2.02 2.02 2.02 2.24 -0.25 35 1 34 +1
30DEC26 49.00 C 0.00 0.00 0.00 1.91 -0.22 35 0 45 0
30DEC26 50.00 C 0.00 0.00 0.00 1.61 -0.21 35 0 264 0
30DEC26 52.50 C 0.00 0.00 0.00 1.05 -0.14 35 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 0.66 -0.11 35 0 1,066 0
30DEC26 57.50 C 0.00 0.00 0.00 0.40 -0.09 35 0 25 0
30DEC26 60.00 C 0.00 0.00 0.00 0.24 -0.06 35 0 65 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 -0.04 35 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 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 45 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 12.23 -0.55 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.40 -0.54 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.60 -0.53 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.71 -0.64 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.97 -0.62 35 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 8.34 -0.54 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.68 -0.34 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.05 -0.32 36 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 6.47 -0.32 36 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 6.08 -0.13 37 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 5.56 -0.31 37 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 5.05 -0.30 37 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 4.61 -0.27 37 0 1,040 0
30MAR27 47.00 C 4.08 4.08 4.08 4.08 -0.36 36 2 70 +2
30MAR27 48.00 C 0.00 0.00 0.00 3.79 -0.23 37 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 3.43 -0.23 37 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 3.08 -0.22 37 0 236 0
30MAR27 52.50 C 0.00 0.00 0.00 2.36 -0.20 36 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 1.80 -0.16 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.36 -0.13 36 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 1.02 -0.11 36 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 0.76 -0.05 36 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.56 -0.04 36 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.41 -0.05 36 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.30 -0.04 36 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.22 -0.03 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.12 -0.01 36 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 13.01 -0.60 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.26 -0.57 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.52 -0.46 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.81 -0.45 38 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 10.16 -0.33 37 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 9.40 -0.59 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.79 -0.48 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.08 -0.68 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.51 -0.67 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.00 -0.65 35 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.70 -0.45 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.19 -0.46 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.76 -0.43 37 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 5.33 -0.43 36 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 4.91 -0.43 36 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 4.56 -0.40 36 0 2 0
29JUN27 50.00 C 0.00 0.00 0.00 4.21 -0.40 36 0 16 0
29JUN27 52.50 C 0.00 0.00 0.00 3.44 -0.35 36 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 2.78 -0.31 36 0 94 0
29JUN27 57.50 C 0.00 0.00 0.00 2.24 -0.31 36 0 15 0
29JUN27 60.00 C 2.05 2.05 2.05 1.81 -0.27 36 2 17 +2
29JUN27 62.50 C 0.00 0.00 0.00 1.45 -0.22 36 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.15 -0.22 36 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 0.93 -0.17 36 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.73 -0.14 36 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.59 -0.13 36 0 2 0
29JUN27 75.00 C 0.74 0.74 0.74 0.46 -0.12 36 1 20 0
29SEP27 37.00 C 0.00 0.00 0.00 11.78 -0.35 38 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.15 -0.35 38 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.56 -0.33 38 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.01 -0.32 38 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.45 -0.33 38 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.66 -0.57 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.20 -0.28 37 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 7.74 -0.28 37 0 14 0
29SEP27 45.00 C 0.00 0.00 0.00 7.28 -0.28 37 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 6.89 -0.25 37 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.50 -0.25 37 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 6.11 -0.25 37 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 5.75 -0.22 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.43 -0.22 37 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.64 -0.22 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.00 -0.19 38 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 3.41 -0.16 38 0 16 0
29SEP27 60.00 C 0.00 0.00 0.00 2.92 -0.16 38 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 2.49 -0.13 38 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 2.13 -0.12 38 0 6 0
29SEP27 67.50 C 0.00 0.00 0.00 1.81 -0.16 38 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.59 -0.11 38 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 1.35 -0.07 38 0 8 0
TOTAL CALL 195 15,503 +85
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 125 0 54 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 114 0 11 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 104 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 75 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 61 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 120 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 95 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 185 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 323 0
29SEP26 44.00 P 0.11 0.11 0.11 0.07 +0.01 30 1 490 -1
29SEP26 45.00 P 0.36 0.36 0.29 0.26 +0.06 30 202 579 -167
29SEP26 46.00 P 0.00 0.00 0.00 0.67 +0.14 29 0 188 0
29SEP26 47.00 P 1.70 1.70 1.51 1.41 +0.29 32 6 931 -4
29SEP26 48.00 P 2.65 2.65 2.53 2.32 +0.44 38 6 329 -4
29SEP26 49.00 P 0.00 0.00 0.00 3.32 +0.52 49 0 393 0
29SEP26 50.00 P 0.00 0.00 0.00 4.33 +0.53 61 0 389 0
29SEP26 52.50 P 0.00 0.00 0.00 6.72 +0.42 0 0 102 0
29SEP26 55.00 P 0.00 0.00 0.00 9.22 +0.42 0 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 11.72 +0.42 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.22 +0.42 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.72 +0.42 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.22 +0.42 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.72 +0.42 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.22 +0.42 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.72 +0.42 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.22 +0.42 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.72 +0.42 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.22 +0.42 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.72 +0.42 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.22 +0.42 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.72 +0.42 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29OCT26 37.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 20 0
29OCT26 40.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 43 0
29OCT26 41.00 P 0.00 0.00 0.00 0.27 -0.02 32 0 63 0
29OCT26 42.00 P 0.56 0.56 0.56 0.44 +0.01 32 11 142 +11
29OCT26 43.00 P 0.85 0.85 0.85 0.68 +0.04 32 5 77 0
29OCT26 44.00 P 0.00 0.00 0.00 0.99 +0.06 32 0 222 0
29OCT26 45.00 P 1.57 1.57 1.54 1.39 +0.07 32 16 230 -15
29OCT26 46.00 P 0.00 0.00 0.00 1.86 +0.11 32 0 185 0
29OCT26 47.00 P 2.30 2.50 2.30 2.43 +0.13 32 2 251 +2
29OCT26 48.00 P 3.50 3.50 3.50 3.08 +0.15 32 1 137 0
29OCT26 49.00 P 0.00 0.00 0.00 3.81 +0.19 32 0 82 0
29OCT26 50.00 P 5.19 5.19 5.19 4.61 +0.23 32 1 42 0
29OCT26 52.50 P 0.00 0.00 0.00 6.82 +0.33 32 0 69 0
29OCT26 55.00 P 0.00 0.00 0.00 9.50 +0.60 48 0 14 0
29OCT26 57.50 P 0.00 0.00 0.00 12.00 +0.68 56 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 14.22 +0.42 0 0 8 0
29OCT26 62.50 P 0.00 0.00 0.00 16.72 +0.42 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.22 +0.42 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.72 +0.42 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.22 +0.42 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 26.72 +0.42 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.15 +0.02 35 0 13 0
27NOV26 37.00 P 0.00 0.00 0.00 0.23 +0.03 34 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.34 +0.04 34 0 15 0
27NOV26 39.00 P 0.00 0.00 0.00 0.49 +0.05 34 0 32 0
27NOV26 40.00 P 0.00 0.00 0.00 0.69 +0.06 34 0 25 0
27NOV26 41.00 P 0.00 0.00 0.00 0.95 +0.09 35 0 37 0
27NOV26 42.00 P 1.40 1.40 1.40 1.26 +0.11 35 1 18 +1
27NOV26 43.00 P 0.00 0.00 0.00 1.61 +0.11 34 0 47 0
27NOV26 44.00 P 2.24 2.24 2.22 2.00 +0.12 34 2 96 0
27NOV26 45.00 P 2.74 2.76 2.74 2.47 +0.12 34 2 88 +2
27NOV26 46.00 P 0.00 0.00 0.00 2.99 +0.14 33 0 75 0
27NOV26 47.00 P 3.80 3.80 3.80 3.57 +0.16 33 2 99 +2
27NOV26 48.00 P 0.00 0.00 0.00 4.32 +0.28 34 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 5.03 +0.28 34 0 192 0
27NOV26 50.00 P 0.00 0.00 0.00 5.80 +0.31 34 0 97 0
27NOV26 52.50 P 0.00 0.00 0.00 7.86 +0.35 34 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 10.29 +0.47 39 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 12.66 +0.50 42 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 15.09 +0.52 45 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 17.54 +0.53 48 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.01 +0.54 51 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.30 +0.42 35 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.78 +0.42 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 27.27 +0.43 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.17 0.00 35 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.25 +0.01 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.36 +0.01 35 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.50 +0.02 35 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.67 +0.03 35 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.88 +0.03 35 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.15 +0.06 35 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 1.43 +0.08 35 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 1.76 +0.11 35 0 45 0
30DEC26 43.00 P 2.30 2.30 2.30 2.14 +0.09 34 1 1,029 +1
30DEC26 44.00 P 2.75 2.75 2.75 2.56 +0.14 34 1 23 +1
30DEC26 45.00 P 3.32 3.32 3.32 3.04 +0.16 34 2 64 0
30DEC26 46.00 P 0.00 0.00 0.00 3.58 +0.18 34 0 62 0
30DEC26 47.00 P 0.00 0.00 0.00 4.15 +0.16 34 0 42 0
30DEC26 48.00 P 0.00 0.00 0.00 4.89 +0.28 35 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 5.57 +0.22 35 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 6.29 +0.23 35 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 8.25 +0.29 35 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 10.53 +0.45 37 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 12.82 +0.48 39 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 15.18 +0.51 40 0 29 0
30DEC26 62.50 P 0.00 0.00 0.00 17.60 +0.53 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.03 +0.53 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.50 +0.54 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.79 +0.35 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.27 +0.42 32 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.76 +0.42 34 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.25 +0.42 37 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.74 +0.43 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.23 +0.43 41 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.72 +0.43 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.21 +0.43 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.66 +0.04 36 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.84 +0.07 36 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.04 +0.07 36 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.28 +0.05 36 0 15 0
30MAR27 38.00 P 1.65 1.65 1.56 1.55 +0.09 36 6 12 -4
30MAR27 39.00 P 0.00 0.00 0.00 1.82 +0.10 36 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.11 +0.09 35 0 1,252 0
30MAR27 41.00 P 0.00 0.00 0.00 2.46 +0.10 35 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 2.84 +0.10 35 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 3.27 +0.13 35 0 46 0
30MAR27 44.00 P 0.00 0.00 0.00 3.75 +0.15 35 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 4.23 +0.15 35 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 4.76 +0.16 35 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 5.34 +0.18 35 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 5.96 +0.21 35 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 6.75 +0.36 36 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 7.52 +0.29 37 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 9.28 +0.25 36 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 11.37 +0.38 37 0 45 0
30MAR27 57.50 P 0.00 0.00 0.00 13.48 +0.42 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.70 +0.55 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.98 +0.47 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.22 +0.38 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.61 +0.52 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.04 +0.54 40 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.53 +0.49 43 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 29.96 +0.45 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.27 +0.23 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.12 -0.05 36 0 8 0
29JUN27 35.00 P 0.00 0.00 0.00 1.34 -0.04 36 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 1.61 -0.05 36 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 1.89 -0.05 36 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.22 -0.04 36 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.56 +0.07 36 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 2.92 +0.09 36 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 3.32 +0.11 36 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 3.63 +0.02 35 0 12 0
29JUN27 43.00 P 0.00 0.00 0.00 4.17 +0.12 36 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 4.64 +0.11 35 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 5.10 +0.09 35 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 5.70 +0.16 35 0 320 0
29JUN27 47.00 P 0.00 0.00 0.00 6.11 +0.01 34 0 311 0
29JUN27 48.00 P 0.00 0.00 0.00 6.88 +0.19 35 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 7.50 +0.21 35 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.39 +0.36 37 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 10.17 +0.32 37 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 11.99 +0.27 37 0 26 0
29JUN27 57.50 P 0.00 0.00 0.00 14.09 +0.39 38 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 16.09 +0.34 37 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 18.29 +0.33 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.56 +0.46 38 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.87 +0.55 38 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.04 +0.32 35 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 27.53 +0.43 37 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 29.96 +0.45 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.86 +0.08 39 0 0 0
29SEP27 38.00 P 3.48 3.48 3.48 3.22 +0.08 39 1 1 +1
29SEP27 39.00 P 4.03 4.03 4.03 3.63 +0.11 39 1 1 +1
29SEP27 40.00 P 4.48 4.48 4.48 4.06 +0.11 39 2 6 +2
29SEP27 41.00 P 4.77 4.77 4.77 4.50 +0.11 39 1 1 +1
29SEP27 42.00 P 0.00 0.00 0.00 4.98 +0.14 39 0 16 0
29SEP27 43.00 P 0.00 0.00 0.00 5.49 +0.14 39 0 2 0
29SEP27 44.00 P 6.31 6.31 6.31 6.01 +0.14 39 1 6 +1
29SEP27 45.00 P 0.00 0.00 0.00 6.54 +0.14 39 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 7.14 +0.17 39 0 16 0
29SEP27 47.00 P 0.00 0.00 0.00 7.74 +0.17 40 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 8.35 +0.18 40 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.99 +0.21 40 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.67 +0.21 40 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 11.38 +0.21 40 0 45 0
29SEP27 55.00 P 0.00 0.00 0.00 13.27 +0.25 41 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 15.22 +0.28 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.78 +0.27 38 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.86 +0.31 38 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.01 +0.31 38 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.22 +0.34 38 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 25.49 +0.35 38 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 27.79 +0.36 38 0 0 0
TOTAL PUT 274 13,871 -169
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 38.400
29SEP26 30.00 C 0.00 0.00 0.00 8.41 -0.72 64 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.41 -0.72 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.41 -0.72 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.41 -0.72 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.41 -0.72 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.41 -0.72 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.41 -0.72 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.45 -0.69 25 0 0 0
29SEP26 38.00 C 0.48 0.48 0.48 0.65 -0.53 25 1 45 0
29SEP26 39.00 C 0.08 0.08 0.07 0.19 -0.23 25 4 303 -4
29SEP26 40.00 C 0.02 0.02 0.02 0.03 -0.06 25 5 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 129 0
29SEP26 42.00 C 0.02 0.02 0.02 0.01 0.00 40 1 176 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 925 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,103 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 73 0 195 0
29SEP26 47.00 C 0.02 0.02 0.02 0.01 0.00 80 1 109 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 87 0 102 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 94 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 101 0 95 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 117 0 32 0
29SEP26 55.00 C 0.01 0.01 0.01 0.01 0.00 132 19 89 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 147 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 160 0 70 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 173 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 185 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.49 -0.72 32 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.49 -0.72 26 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.51 -0.71 28 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.54 -0.71 28 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.61 -0.68 28 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.73 -0.64 29 0 9 0
29OCT26 36.00 C 0.00 0.00 0.00 2.94 -0.58 29 0 6 0
29OCT26 37.00 C 0.00 0.00 0.00 2.22 -0.52 29 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 1.61 -0.45 28 0 44 0
29OCT26 39.00 C 0.00 0.00 0.00 1.12 -0.37 28 0 25 0
29OCT26 40.00 C 0.00 0.00 0.00 0.74 -0.30 28 0 118 0
29OCT26 41.00 C 0.52 0.52 0.44 0.48 -0.21 28 49 95 +45
29OCT26 42.00 C 0.30 0.30 0.30 0.31 -0.13 29 1 73 +1
29OCT26 43.00 C 0.00 0.00 0.00 0.19 -0.09 29 0 116 0
29OCT26 44.00 C 0.12 0.12 0.12 0.11 -0.06 29 13 133 -7
29OCT26 45.00 C 0.00 0.00 0.00 0.06 -0.04 29 0 34 0
29OCT26 46.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 171 0
29OCT26 47.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 78 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 18 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 23 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.49 -0.76 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.49 -0.80 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.69 -0.69 29 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.79 -0.67 29 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.94 -0.64 30 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.14 -0.61 29 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.42 -0.56 30 0 25 0
27NOV26 37.00 C 0.00 0.00 0.00 2.81 -0.47 30 0 9 0
27NOV26 38.00 C 2.00 2.00 2.00 2.22 -0.45 30 5 21 +5
27NOV26 39.00 C 0.00 0.00 0.00 1.72 -0.40 29 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 1.33 -0.33 30 0 36 0
27NOV26 41.00 C 0.00 0.00 0.00 1.00 -0.29 30 0 63 0
27NOV26 42.00 C 0.00 0.00 0.00 0.75 -0.22 30 0 54 0
27NOV26 43.00 C 0.00 0.00 0.00 0.55 -0.19 30 0 66 0
27NOV26 44.00 C 0.35 0.35 0.35 0.40 -0.15 30 5 28 0
27NOV26 45.00 C 0.00 0.00 0.00 0.28 -0.11 30 0 56 0
27NOV26 46.00 C 0.00 0.00 0.00 0.19 -0.09 30 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 0.13 -0.07 30 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 0.09 -0.05 30 0 62 0
27NOV26 49.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 1 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 17 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.66 -0.79 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.76 -0.75 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.88 -0.73 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.08 -0.65 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.28 -0.62 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.54 -0.58 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.85 -0.55 29 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 3.27 -0.47 30 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.71 -0.47 30 0 28 0
30DEC26 39.00 C 0.00 0.00 0.00 2.22 -0.42 29 0 79 0
30DEC26 40.00 C 1.80 1.80 1.80 1.82 -0.36 30 2 32 0
30DEC26 41.00 C 0.00 0.00 0.00 1.46 -0.32 30 0 59 0
30DEC26 42.00 C 0.00 0.00 0.00 1.17 -0.26 30 0 36 0
30DEC26 43.00 C 0.00 0.00 0.00 0.93 -0.20 30 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.73 -0.17 30 0 39 0
30DEC26 45.00 C 0.00 0.00 0.00 0.56 -0.16 30 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 0.43 -0.13 30 0 75 0
30DEC26 47.00 C 0.00 0.00 0.00 0.33 -0.09 30 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.25 -0.08 30 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 0.18 -0.07 29 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.14 -0.05 30 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.06 -0.03 29 0 46 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 9.34 -0.76 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.52 -0.74 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.75 -0.70 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.03 -0.65 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.27 -0.56 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.62 -0.53 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.01 -0.50 31 0 8 0
30MAR27 37.00 C 0.00 0.00 0.00 4.53 -0.50 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.00 -0.47 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.52 -0.44 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.09 -0.40 32 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 2.70 -0.37 32 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 2.35 -0.34 32 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 2.05 -0.30 32 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 1.78 -0.26 32 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 1.53 -0.23 32 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 1.31 -0.21 32 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 1.13 -0.18 32 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.96 -0.17 32 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 0.82 -0.15 32 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.70 -0.12 32 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.46 -0.09 32 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.30 -0.06 31 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.19 -0.05 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.12 -0.03 31 0 7 0
30MAR27 62.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 9.83 -0.77 34 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.06 -0.72 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.34 -0.66 34 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.63 -0.63 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.96 -0.59 34 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.20 -0.49 32 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.81 -0.26 34 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.24 -0.45 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.75 -0.38 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.14 -0.37 32 0 7 0
29JUN27 40.00 C 0.00 0.00 0.00 3.73 -0.32 32 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 3.44 -0.32 33 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.08 -0.29 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.68 -0.25 32 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 2.45 -0.25 33 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.13 -0.20 32 0 20 0
29JUN27 46.00 C 0.00 0.00 0.00 1.94 -0.21 33 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.67 -0.23 32 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.49 -0.15 32 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 1.32 -0.14 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.16 -0.13 32 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.85 -0.10 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.62 -0.08 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.47 -0.03 33 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.34 -0.03 33 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.24 -0.03 33 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.20 -0.69 36 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.48 -0.63 35 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.77 -0.62 35 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.09 -0.59 34 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.46 -0.58 34 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.85 -0.56 34 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.30 -0.53 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.77 -0.52 34 0 0 0
29SEP27 38.00 C 5.40 5.40 5.40 5.30 -0.47 33 1 1 +1
29SEP27 39.00 C 0.00 0.00 0.00 4.85 -0.46 33 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.30 -0.57 32 0 10 0
29SEP27 41.00 C 0.00 0.00 0.00 4.05 -0.41 33 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.69 -0.40 33 0 6 0
29SEP27 43.00 C 0.00 0.00 0.00 3.36 -0.37 33 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.07 -0.34 33 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.78 -0.34 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.54 -0.29 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.31 -0.28 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.03 -0.27 32 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.84 -0.24 32 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.68 -0.22 32 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.31 -0.18 32 0 0 0
29SEP27 55.00 C 1.23 1.23 1.23 1.01 -0.17 32 1 3 +1
TOTAL CALL 108 6,793 +42
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 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 42 0 36 0
29SEP26 36.00 P 0.03 0.03 0.03 0.01 0.00 31 20 117 0
29SEP26 37.00 P 0.00 0.00 0.00 0.04 +0.03 26 0 155 0
29SEP26 38.00 P 0.37 0.37 0.22 0.23 +0.18 25 11 218 +11
29SEP26 39.00 P 1.13 1.13 1.13 0.77 +0.46 25 82 320 -27
29SEP26 40.00 P 1.75 1.75 1.75 1.62 +0.67 25 4 78 -4
29SEP26 41.00 P 3.00 3.15 3.00 2.60 +0.72 0 2 131 0
29SEP26 42.00 P 3.73 3.73 3.73 3.60 +0.72 0 1 522 0
29SEP26 43.00 P 0.00 0.00 0.00 4.60 +0.72 0 0 98 0
29SEP26 44.00 P 0.00 0.00 0.00 5.60 +0.72 0 0 810 0
29SEP26 45.00 P 0.00 0.00 0.00 6.80 +0.92 113 0 828 0
29SEP26 46.00 P 0.00 0.00 0.00 7.80 +0.92 125 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.86 +0.86 144 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.85 +0.85 154 0 2 0
29SEP26 49.00 P 0.00 0.00 0.00 10.85 +0.85 164 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.85 +0.85 174 0 7 0
29SEP26 52.50 P 0.00 0.00 0.00 14.36 +0.86 198 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.79 +0.80 207 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.29 +0.80 226 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.86 +0.87 260 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.35 +0.86 275 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.86 +0.87 294 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.36 +0.87 310 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.79 +0.80 309 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.29 +0.80 322 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.79 +0.84 336 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.29 +0.81 349 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 104 0
29OCT26 32.00 P 0.06 0.06 0.06 0.03 +0.01 30 9 13 +9
29OCT26 33.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.12 +0.04 29 0 75 0
29OCT26 35.00 P 0.30 0.30 0.27 0.24 +0.08 29 22 91 +22
29OCT26 36.00 P 0.00 0.00 0.00 0.44 +0.14 29 0 57 0
29OCT26 37.00 P 0.73 0.87 0.73 0.74 +0.21 29 36 55 -14
29OCT26 38.00 P 1.00 1.27 1.00 1.11 +0.24 28 18 660 -2
29OCT26 39.00 P 0.00 0.00 0.00 1.65 +0.37 29 0 61 0
29OCT26 40.00 P 2.47 2.47 2.28 2.29 +0.43 29 49 131 +20
29OCT26 41.00 P 0.00 0.00 0.00 3.00 +0.53 28 0 150 0
29OCT26 42.00 P 0.00 0.00 0.00 3.82 +0.58 29 0 67 0
29OCT26 43.00 P 0.00 0.00 0.00 4.71 +0.64 29 0 100 0
29OCT26 44.00 P 0.00 0.00 0.00 5.64 +0.67 28 0 70 0
29OCT26 45.00 P 0.00 0.00 0.00 6.81 +0.90 42 0 111 0
29OCT26 46.00 P 0.00 0.00 0.00 7.80 +0.91 45 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 8.86 +0.86 52 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 9.85 +0.85 55 0 7 0
29OCT26 49.00 P 0.00 0.00 0.00 10.85 +0.85 59 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 11.85 +0.85 63 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 14.36 +0.86 72 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 16.79 +0.79 75 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 19.29 +0.79 83 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 21.86 +0.87 94 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 24.35 +0.85 100 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 21 0
27NOV26 32.00 P 0.00 0.00 0.00 0.13 +0.03 30 0 11 0
27NOV26 33.00 P 0.00 0.00 0.00 0.23 +0.06 30 0 37 0
27NOV26 34.00 P 0.00 0.00 0.00 0.37 +0.08 30 0 1 0
27NOV26 35.00 P 0.62 0.62 0.62 0.58 +0.12 30 2 31 +2
27NOV26 36.00 P 0.91 0.95 0.91 0.86 +0.16 30 16 59 +16
27NOV26 37.00 P 0.00 0.00 0.00 1.21 +0.21 30 0 50 0
27NOV26 38.00 P 1.67 1.67 1.67 1.63 +0.28 30 6 40 +6
27NOV26 39.00 P 2.32 2.32 2.21 2.15 +0.35 30 7 59 +2
27NOV26 40.00 P 2.93 2.94 2.77 2.77 +0.44 30 20 58 -10
27NOV26 41.00 P 0.00 0.00 0.00 3.42 +0.48 29 0 26 0
27NOV26 42.00 P 0.00 0.00 0.00 4.17 +0.50 30 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 4.98 +0.55 30 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 5.83 +0.59 29 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 6.90 +0.80 35 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 7.83 +0.82 36 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 8.86 +0.82 40 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 9.85 +0.85 42 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 10.85 +0.85 45 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 11.85 +0.85 48 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 14.36 +0.86 55 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 16.79 +0.79 58 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 19.29 +0.79 63 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 21.86 +0.87 71 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 24.35 +0.85 76 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.11 +0.02 30 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.18 +0.04 30 0 7 0
30DEC26 32.00 P 0.34 0.34 0.34 0.28 +0.05 30 5 31 +5
30DEC26 33.00 P 0.00 0.00 0.00 0.43 +0.07 30 0 25 0
30DEC26 34.00 P 0.00 0.00 0.00 0.63 +0.10 30 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.89 +0.14 30 0 50 0
30DEC26 36.00 P 0.00 0.00 0.00 1.20 +0.18 30 0 316 0
30DEC26 37.00 P 0.00 0.00 0.00 1.57 +0.24 29 0 103 0
30DEC26 38.00 P 2.00 2.13 2.00 2.02 +0.30 29 49 117 +49
30DEC26 39.00 P 0.00 0.00 0.00 2.53 +0.34 29 0 41 0
30DEC26 40.00 P 0.00 0.00 0.00 3.12 +0.40 29 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 3.77 +0.45 29 0 30 0
30DEC26 42.00 P 4.45 4.45 4.45 4.61 +0.59 31 1 8 0
30DEC26 43.00 P 0.00 0.00 0.00 5.24 +0.51 29 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 6.06 +0.55 29 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 7.06 +0.73 32 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 7.97 +0.79 34 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 8.87 +0.71 34 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 9.85 +0.76 36 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 10.85 +0.82 38 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 11.85 +0.85 40 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 14.36 +0.86 46 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 16.81 +0.81 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.31 +0.81 54 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.86 +0.87 60 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.35 +0.85 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.86 +0.87 68 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.36 +0.87 72 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.81 +0.82 73 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.31 +0.82 77 0 0 0
30MAR27 30.00 P 0.67 0.67 0.67 0.49 +0.08 32 1 1 +1
30MAR27 31.00 P 0.00 0.00 0.00 0.66 +0.10 32 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.86 +0.11 32 0 2 0
30MAR27 33.00 P 1.18 1.18 1.18 1.12 +0.14 32 1 39 +1
30MAR27 34.00 P 0.00 0.00 0.00 1.41 +0.17 32 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.72 +0.18 31 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 2.09 +0.25 31 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 2.50 +0.28 31 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.96 +0.31 31 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 3.47 +0.34 31 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 4.03 +0.37 31 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 4.72 +0.49 31 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 5.31 +0.42 31 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 6.12 +0.51 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 6.87 +0.55 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.65 +0.56 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 8.44 +0.57 32 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 9.28 +0.60 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 10.13 +0.62 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.05 +0.69 33 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 12.04 +0.80 35 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 14.36 +0.80 36 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.81 +0.81 38 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 19.31 +0.81 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.86 +0.87 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.35 +0.85 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.86 +0.87 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.36 +0.87 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.81 +0.82 57 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.09 +0.15 32 0 0 0
29JUN27 31.00 P 1.40 1.40 1.40 1.38 +0.16 33 4 14 -2
29JUN27 32.00 P 0.00 0.00 0.00 1.63 +0.14 32 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 1.93 +0.16 32 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.38 +0.29 32 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 2.78 +0.34 32 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 3.16 +0.32 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.62 +0.31 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.15 +0.25 31 0 33 0
29JUN27 39.00 P 0.00 0.00 0.00 4.69 +0.24 31 0 16 0
29JUN27 40.00 P 5.05 5.05 5.05 5.28 +0.42 31 1 1 +1
29JUN27 41.00 P 0.00 0.00 0.00 5.89 +0.43 31 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.53 +0.45 31 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 7.21 +0.48 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.89 +0.48 30 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 8.63 +0.53 30 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 9.37 +0.53 30 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 10.14 +0.56 29 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.95 +0.59 29 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 11.77 +0.61 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 12.53 +0.55 28 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 14.76 +0.67 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.81 +0.52 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 19.31 +0.75 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 21.86 +0.87 30 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 24.35 +0.85 33 0 0 0
29SEP27 30.00 P 1.45 1.53 1.45 1.51 +0.12 33 2 12 +2
29SEP27 31.00 P 0.00 0.00 0.00 1.77 +0.14 32 3 3 +3
29SEP27 32.00 P 0.00 0.00 0.00 2.05 +0.15 32 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.39 +0.17 32 0 2 0
29SEP27 34.00 P 0.00 0.00 0.00 2.79 +0.18 32 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 3.20 +0.20 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.67 +0.23 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 4.14 +0.23 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.68 +0.28 31 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 5.22 +0.28 31 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.80 +0.31 31 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 6.42 +0.34 31 0 1 0
29SEP27 42.00 P 0.00 0.00 0.00 7.04 +0.34 31 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 7.70 +0.38 31 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 8.39 +0.39 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.09 +0.41 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.84 +0.46 30 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.57 +0.45 30 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 11.37 +0.51 30 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 12.16 +0.54 30 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 12.90 +0.50 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 15.06 +0.60 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 17.18 +0.59 27 0 0 0
TOTAL PUT 372 8,545 +91
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$ 28.060
25SEP26 19.00 C 0.00 0.00 0.00 9.06 -0.34 0 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 8.81 -0.34 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 8.56 -0.34 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 8.31 -0.34 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 8.06 -0.34 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 7.56 -0.34 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 7.06 -0.34 0 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 6.56 -0.34 0 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 6.06 -0.34 0 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 5.56 -0.34 0 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 5.06 -0.34 0 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 4.56 -0.34 0 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 4.06 -0.34 0 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 3.56 -0.34 0 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 3.06 -0.34 0 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 2.56 -0.34 0 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 2.06 -0.34 0 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 1.56 -0.39 0 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 1.06 -0.39 0 0 0 -160
25SEP26 27.50 C 0.00 0.00 0.00 0.56 -0.40 0 0 0 0
25SEP26 28.00 C 0.07 0.07 0.05 0.06 -0.52 0 60 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.00 -0.29 0 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 45 0
25SEP26 29.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 30 0
25SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
25SEP26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
25SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
25SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 18.56 -0.34 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 18.31 -0.34 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 18.06 -0.34 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 17.56 -0.34 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 17.06 -0.34 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 16.56 -0.34 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 16.06 -0.34 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.56 -0.35 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.06 -0.35 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.56 -0.35 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.06 -0.35 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.56 -0.35 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.06 -0.35 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.57 -0.34 210 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.07 -0.34 199 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.57 -0.34 188 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.07 -0.34 177 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.57 -0.34 167 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.07 -0.34 157 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.57 -0.34 148 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.07 -0.34 138 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.57 -0.34 129 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.07 -0.34 120 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.07 -0.34 103 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.07 -0.34 87 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.07 -0.34 71 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.07 -0.34 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.07 -0.34 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.09 -0.34 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.20 -0.33 42 0 0 0
29SEP26 28.00 C 0.45 0.45 0.45 0.51 -0.31 40 15 139 +15
29SEP26 29.00 C 0.12 0.12 0.12 0.17 -0.17 42 210 642 -96
29SEP26 30.00 C 0.06 0.06 0.06 0.04 -0.07 42 2 277 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 525 0
29SEP26 32.00 C 0.03 0.03 0.03 0.01 0.00 58 2 267 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 342 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 80 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 90 0 212 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 100 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 109 0 305 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 118 0 615 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 127 0 170 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 136 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 144 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 152 0 52 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 8.82 -0.34 0 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 8.57 -0.34 0 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 8.32 -0.34 0 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 8.07 -0.34 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 7.57 -0.34 0 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 7.07 -0.34 0 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 6.57 -0.34 0 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 6.07 -0.34 0 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 5.57 -0.35 0 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 5.07 -0.35 0 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 4.57 -0.35 0 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 4.08 -0.34 48 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 3.58 -0.35 42 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 3.10 -0.34 46 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 2.62 -0.34 45 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 2.12 -0.39 37 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 1.73 -0.36 44 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 1.35 -0.33 44 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 1.02 -0.31 45 0 0 0
02OCT26 28.00 C 0.69 0.70 0.57 0.73 -0.29 44 380 360 +220
02OCT26 28.50 C 0.42 0.46 0.42 0.53 -0.24 46 45 45 +45
02OCT26 29.00 C 0.29 0.33 0.29 0.36 -0.19 46 105 111 +105
02OCT26 29.50 C 0.00 0.00 0.00 0.23 -0.15 46 0 15 0
02OCT26 30.00 C 0.00 0.00 0.00 0.15 -0.11 46 0 0 0
02OCT26 30.50 C 0.09 0.09 0.09 0.09 -0.08 46 10 10 +10
02OCT26 31.00 C 0.00 0.00 0.00 0.05 -0.06 46 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.03 -0.04 47 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 10 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 18.59 -0.34 122 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.34 -0.34 117 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.09 -0.34 111 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.59 -0.34 96 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.09 -0.34 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.59 -0.34 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.09 -0.34 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.60 -0.34 96 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.10 -0.34 89 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.60 -0.34 81 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.10 -0.34 70 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.60 -0.34 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.10 -0.34 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.60 -0.34 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.11 -0.34 69 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.61 -0.34 63 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.11 -0.34 57 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.61 -0.34 49 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.11 -0.34 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.62 -0.34 55 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.12 -0.34 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.62 -0.35 46 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.13 -0.32 49 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.11 -0.39 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.18 -0.32 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.29 -0.33 49 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.43 -0.32 49 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.64 -0.29 50 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 2.92 -0.28 49 0 13 0
29OCT26 27.00 C 0.00 0.00 0.00 2.26 -0.29 48 0 30 0
29OCT26 28.00 C 0.00 0.00 0.00 1.74 -0.30 49 0 19 0
29OCT26 29.00 C 0.00 0.00 0.00 1.31 -0.23 49 0 60 0
29OCT26 30.00 C 0.00 0.00 0.00 0.96 -0.21 49 0 269 0
29OCT26 31.00 C 0.00 0.00 0.00 0.73 -0.14 50 0 94 0
29OCT26 32.00 C 0.48 0.48 0.48 0.52 -0.11 50 45 255 +45
29OCT26 33.00 C 0.00 0.00 0.00 0.37 -0.08 50 0 200 0
29OCT26 34.00 C 0.00 0.00 0.00 0.25 -0.06 50 0 113 0
29OCT26 35.00 C 0.00 0.00 0.00 0.17 -0.05 50 0 270 0
29OCT26 36.00 C 0.00 0.00 0.00 0.11 -0.04 50 0 305 0
29OCT26 37.00 C 0.00 0.00 0.00 0.08 -0.02 51 0 71 0
29OCT26 38.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 18.61 -0.34 78 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.36 -0.34 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.11 -0.34 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.61 -0.35 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.12 -0.34 77 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.62 -0.34 60 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.12 -0.34 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.63 -0.34 71 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.13 -0.34 63 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 14.63 -0.34 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.13 -0.34 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.64 -0.34 58 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.14 -0.34 51 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.65 -0.34 57 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.15 -0.34 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 11.66 -0.34 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.11 -0.40 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 10.61 -0.41 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.19 -0.34 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.67 -0.38 43 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.24 -0.33 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.70 -0.40 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.22 -0.44 44 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.32 -0.43 48 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.44 -0.50 48 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.63 -0.33 49 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.90 -0.30 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.28 -0.26 53 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.62 -0.27 52 0 15 0
27NOV26 27.00 C 2.99 2.99 2.95 3.08 -0.28 53 30 45 +30
27NOV26 28.00 C 2.49 2.51 2.47 2.55 -0.25 52 45 150 +45
27NOV26 29.00 C 2.09 2.09 2.09 2.12 -0.23 53 15 693 0
27NOV26 30.00 C 1.72 1.72 1.72 1.77 -0.18 53 15 137 +15
27NOV26 31.00 C 0.00 0.00 0.00 1.47 -0.17 54 0 134 0
27NOV26 32.00 C 0.00 0.00 0.00 1.22 -0.12 54 0 60 0
27NOV26 33.00 C 0.00 0.00 0.00 0.99 -0.10 54 0 75 0
27NOV26 34.00 C 0.00 0.00 0.00 0.79 -0.09 54 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.63 -0.08 54 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.50 -0.07 54 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.40 -0.05 54 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.31 -0.05 53 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.25 -0.03 54 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.19 -0.03 53 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.15 -0.02 54 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.12 -0.02 54 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.09 -0.02 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 18.64 -0.34 76 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.39 -0.34 70 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.14 -0.34 62 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.64 -0.34 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.15 -0.34 63 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.65 -0.34 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.16 -0.34 60 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 15.66 -0.34 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.17 -0.34 57 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 14.67 -0.34 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.18 -0.34 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 13.69 -0.34 54 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.20 -0.34 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 12.72 -0.33 55 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.23 -0.34 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.75 -0.34 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.28 -0.33 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.81 -0.33 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.34 -0.33 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.89 -0.33 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.48 -0.28 57 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.91 -0.41 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.47 -0.41 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.64 -0.40 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.86 -0.29 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.11 -0.26 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.39 -0.28 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.74 -0.25 52 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 4.22 -0.29 53 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 3.75 -0.23 54 0 213 0
30DEC26 28.00 C 0.00 0.00 0.00 3.27 -0.24 54 0 105 0
30DEC26 29.00 C 0.00 0.00 0.00 2.77 -0.29 53 0 90 0
30DEC26 30.00 C 0.00 0.00 0.00 2.46 -0.21 54 0 163 0
30DEC26 31.00 C 0.00 0.00 0.00 2.13 -0.18 55 0 735 0
30DEC26 32.00 C 0.00 0.00 0.00 1.84 -0.17 55 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 1.59 -0.14 55 0 54 0
30DEC26 34.00 C 0.00 0.00 0.00 1.36 -0.12 55 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.16 -0.11 55 0 150 0
30DEC26 36.00 C 0.00 0.00 0.00 0.97 -0.11 55 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.81 -0.11 54 0 615 0
30DEC26 38.00 C 0.00 0.00 0.00 0.71 -0.05 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.59 -0.07 55 0 40 0
30DEC26 40.00 C 0.00 0.00 0.00 0.50 -0.06 55 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.42 -0.05 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.35 -0.05 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.30 -0.03 55 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.25 -0.03 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.21 -0.03 55 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.17 -0.03 54 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.15 -0.02 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.12 -0.02 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.10 -0.02 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.09 -0.01 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.04 0.00 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 0.00 57 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 0.00 57 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 18.71 -0.34 55 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.47 -0.34 58 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.22 -0.34 54 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 17.73 -0.34 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.25 -0.34 56 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 16.76 -0.34 54 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.28 -0.34 55 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 15.80 -0.34 55 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.32 -0.34 54 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 14.85 -0.34 55 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.38 -0.34 55 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.92 -0.34 55 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.47 -0.33 55 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 13.01 -0.33 55 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 12.57 -0.33 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.13 -0.33 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.70 -0.33 55 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.28 -0.32 55 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.87 -0.31 55 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.46 -0.32 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.06 -0.32 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.68 -0.30 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.30 -0.30 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.57 -0.30 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.89 -0.28 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.24 -0.28 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.57 -0.34 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.98 -0.27 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.42 -0.30 53 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 5.09 -0.24 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.65 -0.25 55 0 75 0
30MAR27 29.00 C 0.00 0.00 0.00 4.23 -0.25 55 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 3.86 -0.23 56 0 11 0
30MAR27 31.00 C 0.00 0.00 0.00 3.51 -0.22 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.20 -0.21 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.91 -0.20 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.65 -0.17 56 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 2.38 -0.18 56 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 2.17 -0.15 56 0 200 0
30MAR27 37.00 C 0.00 0.00 0.00 1.92 -0.18 55 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 1.73 -0.12 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.57 -0.10 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.46 -0.06 56 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 1.32 -0.09 56 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 1.19 -0.09 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.04 -0.12 55 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 0.94 -0.08 55 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.87 -0.08 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.79 -0.07 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.71 -0.04 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.64 -0.06 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.58 -0.05 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.52 -0.05 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.41 -0.04 55 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.32 -0.03 55 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.24 -0.03 55 0 60 0
30MAR27 60.00 C 0.00 0.00 0.00 0.19 -0.02 55 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.14 -0.03 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.11 -0.02 55 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.09 -0.01 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 -0.01 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 18.80 -0.34 54 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.56 -0.34 54 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.33 -0.33 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 17.85 -0.34 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.38 -0.34 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 16.91 -0.34 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.45 -0.34 55 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.99 -0.34 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.54 -0.33 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.09 -0.33 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.65 -0.33 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.22 -0.33 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.79 -0.33 55 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 13.37 -0.33 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.96 -0.32 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.56 -0.32 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.16 -0.32 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 11.78 -0.31 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.40 -0.30 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.03 -0.30 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.66 -0.30 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.31 -0.30 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.97 -0.29 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.31 -0.28 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.68 -0.28 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.09 -0.27 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.53 -0.26 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.01 -0.25 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.52 -0.24 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.06 -0.23 55 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 5.63 -0.22 55 0 185 0
29JUN27 29.00 C 0.00 0.00 0.00 5.23 -0.22 55 0 419 0
29JUN27 30.00 C 0.00 0.00 0.00 4.92 -0.17 55 0 653 0
29JUN27 31.00 C 0.00 0.00 0.00 4.54 -0.16 55 0 55 0
29JUN27 32.00 C 0.00 0.00 0.00 4.22 -0.19 55 0 45 0
29JUN27 33.00 C 0.00 0.00 0.00 3.93 -0.18 55 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 3.66 -0.18 55 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 3.40 -0.19 55 0 20 0
29JUN27 36.00 C 0.00 0.00 0.00 3.17 -0.17 56 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 2.95 -0.15 56 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 2.74 -0.14 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.54 -0.13 56 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 2.36 -0.12 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.12 -0.18 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.03 -0.11 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.83 -0.10 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.74 -0.10 55 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 1.57 -0.09 55 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 1.50 -0.04 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.39 -0.05 55 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.29 -0.08 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 1.17 -0.07 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.12 -0.03 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 0.90 -0.06 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.75 -0.08 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.63 -0.06 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.52 -0.06 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.44 -0.03 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.37 -0.03 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.31 -0.02 55 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.26 -0.02 55 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 0.22 -0.02 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.18 -0.02 55 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 18.93 -0.34 56 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 18.70 -0.34 56 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 18.47 -0.34 56 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 18.01 -0.34 56 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 17.56 -0.34 56 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 17.12 -0.33 56 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 16.68 -0.33 56 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 16.24 -0.34 56 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 15.82 -0.33 56 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 15.40 -0.33 56 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 14.99 -0.33 56 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 14.58 -0.33 56 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 14.19 -0.32 56 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 13.80 -0.32 56 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 13.42 -0.32 56 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.04 -0.32 56 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 12.68 -0.32 56 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 12.32 -0.32 56 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 11.97 -0.32 56 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 11.63 -0.31 56 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.30 -0.31 56 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 10.98 -0.30 56 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.66 -0.30 56 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.05 -0.30 56 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.47 -0.29 56 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.93 -0.28 56 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.41 -0.27 56 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.92 -0.27 56 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.46 -0.26 56 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.16 -0.27 57 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.72 -0.26 57 0 5 0
29SEP27 29.00 C 0.00 0.00 0.00 6.33 -0.26 57 0 100 0
29SEP27 30.00 C 0.00 0.00 0.00 5.93 -0.23 56 0 3 0
29SEP27 31.00 C 0.00 0.00 0.00 5.59 -0.28 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.28 -0.21 57 0 2 0
29SEP27 33.00 C 0.00 0.00 0.00 4.98 -0.21 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.74 -0.16 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.47 -0.17 57 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.21 -0.19 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.97 -0.18 57 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.63 -0.17 56 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 3.52 -0.07 57 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.22 -0.16 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.04 -0.15 56 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.87 -0.14 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.70 -0.15 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.55 -0.14 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.41 -0.13 56 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.27 -0.13 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.14 -0.19 56 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.02 -0.12 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.91 -0.11 56 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.81 -0.10 56 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.57 -0.10 56 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.36 -0.09 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.19 -0.08 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.04 -0.07 56 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.91 -0.06 56 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.79 -0.06 56 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.70 -0.05 56 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.61 -0.05 56 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.54 -0.04 56 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.47 -0.04 56 0 0 0
TOTAL CALL 979 16,513 +274
25SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
25SEP26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
25SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
25SEP26 27.50 P 0.03 0.03 0.03 0.00 -0.05 0 33 204 -33
25SEP26 28.00 P 0.27 0.27 0.04 0.00 -0.16 0 200 621 +146
25SEP26 28.50 P 0.00 0.00 0.00 0.44 +0.07 0 0 0 -112
25SEP26 29.00 P 1.10 1.10 1.10 0.94 +0.24 0 5 0 -131
25SEP26 29.50 P 0.00 0.00 0.00 1.44 +0.33 0 0 0 -53
25SEP26 30.00 P 0.00 0.00 0.00 1.94 +0.33 0 0 0 -94
25SEP26 30.50 P 0.00 0.00 0.00 2.44 +0.34 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 2.94 +0.34 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 3.44 +0.34 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 3.94 +0.34 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 4.44 +0.34 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 4.94 +0.34 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 5.44 +0.34 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 5.94 +0.34 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 6.44 +0.34 0 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 6.94 +0.34 0 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 7.44 +0.34 0 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 7.94 +0.34 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 8.44 +0.34 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 8.94 +0.34 0 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 9.44 +0.34 0 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 9.94 +0.34 0 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 10.44 +0.34 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 10.94 +0.34 0 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 11.44 +0.34 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 401 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 391 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 382 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 530 0
29SEP26 26.00 P 0.04 0.04 0.04 0.02 -0.01 42 4 773 -4
29SEP26 27.00 P 0.00 0.00 0.00 0.12 0.00 41 0 752 0
29SEP26 28.00 P 0.62 0.62 0.47 0.46 +0.07 42 62 477 +54
29SEP26 29.00 P 0.00 0.00 0.00 1.10 +0.18 42 0 654 0
29SEP26 30.00 P 0.00 0.00 0.00 1.97 +0.27 42 0 225 0
29SEP26 31.00 P 0.00 0.00 0.00 2.94 +0.32 0 0 200 0
29SEP26 32.00 P 0.00 0.00 0.00 3.94 +0.34 0 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 4.94 +0.34 0 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 5.94 +0.34 0 0 0 -25
29SEP26 35.00 P 0.00 0.00 0.00 6.94 +0.34 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.94 +0.34 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.94 +0.34 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.94 +0.34 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.94 +0.34 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.94 +0.34 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.94 +0.34 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.94 +0.34 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.94 +0.34 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.94 +0.34 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.94 +0.34 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.94 +0.34 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.94 +0.34 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.94 +0.34 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.94 +0.34 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.94 +0.34 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 24.44 +0.34 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.94 +0.34 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.44 +0.34 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.94 +0.34 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 34.44 +0.34 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 36.94 +0.34 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.44 +0.34 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.94 +0.34 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.44 +0.34 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 46.94 +0.34 0 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.17 +0.02 45 0 601 0
02OCT26 27.00 P 0.00 0.00 0.00 0.29 +0.04 46 0 294 0
02OCT26 27.50 P 0.44 0.44 0.44 0.44 +0.05 44 30 40 +25
02OCT26 28.00 P 0.00 0.00 0.00 0.68 +0.11 46 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 0.97 +0.16 47 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 1.31 +0.19 48 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 1.69 +0.23 48 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 2.07 +0.26 46 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 2.51 +0.27 45 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 2.98 +0.29 46 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 3.46 +0.31 47 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 3.95 +0.32 48 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 4.44 +0.33 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 4.94 +0.34 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 5.44 +0.34 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 5.94 +0.34 0 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 6.44 +0.34 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 6.94 +0.34 0 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 7.44 +0.34 0 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 7.94 +0.34 0 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 8.44 +0.34 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 8.94 +0.34 0 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 9.44 +0.34 0 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 9.94 +0.34 0 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 10.44 +0.34 0 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 10.94 +0.34 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 70 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 63 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 53 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.09 +0.01 50 0 225 0
29OCT26 23.00 P 0.00 0.00 0.00 0.17 +0.01 50 0 60 0
29OCT26 24.00 P 0.00 0.00 0.00 0.31 +0.02 50 0 275 0
29OCT26 25.00 P 0.00 0.00 0.00 0.52 +0.05 50 0 59 0
29OCT26 26.00 P 0.00 0.00 0.00 0.79 +0.07 49 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 1.17 +0.11 49 0 159 0
29OCT26 28.00 P 0.00 0.00 0.00 1.65 +0.15 50 0 183 0
29OCT26 29.00 P 0.00 0.00 0.00 2.17 +0.15 49 0 150 0
29OCT26 30.00 P 0.00 0.00 0.00 2.86 +0.19 50 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 3.58 +0.21 49 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 4.38 +0.24 50 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.38 +0.42 56 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 6.22 +0.39 55 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 7.15 +0.38 57 0 130 0
29OCT26 36.00 P 0.00 0.00 0.00 8.09 +0.31 58 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.06 +0.32 60 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 10.01 +0.33 60 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.09 +0.49 71 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.94 +0.34 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.94 +0.34 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.94 +0.34 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.94 +0.34 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.94 +0.34 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.94 +0.34 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 17.94 +0.34 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 18.94 +0.34 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 19.94 +0.34 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.94 +0.34 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.94 +0.34 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.44 +0.34 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.94 +0.34 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.44 +0.34 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.94 +0.34 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.44 +0.34 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.94 +0.34 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.44 +0.34 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.94 +0.34 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.44 +0.34 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 46.94 +0.34 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 96 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 76 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 66 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 0.00 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 53 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.11 +0.01 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.15 +0.02 54 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.24 +0.02 53 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.38 +0.04 54 0 665 0
27NOV26 23.00 P 0.62 0.62 0.62 0.57 +0.05 54 15 715 +15
27NOV26 24.00 P 0.00 0.00 0.00 0.80 +0.06 53 0 90 0
27NOV26 25.00 P 0.00 0.00 0.00 1.08 +0.07 53 0 63 0
27NOV26 26.00 P 0.00 0.00 0.00 1.45 +0.10 53 0 106 0
27NOV26 27.00 P 0.00 0.00 0.00 1.89 +0.13 53 0 41 0
27NOV26 28.00 P 2.55 2.55 2.55 2.39 +0.15 53 4 289 +4
27NOV26 29.00 P 0.00 0.00 0.00 2.96 +0.17 53 0 119 0
27NOV26 30.00 P 0.00 0.00 0.00 3.59 +0.22 53 0 109 0
27NOV26 31.00 P 0.00 0.00 0.00 4.39 +0.23 56 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 5.13 +0.23 57 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 5.91 +0.23 57 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.74 +0.24 58 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.61 +0.25 59 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 8.49 +0.28 60 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 9.40 +0.29 61 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 10.33 +0.31 62 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 11.27 +0.33 63 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.21 +0.51 64 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 13.14 +0.41 64 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.13 +0.44 66 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.08 +0.46 66 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.08 +0.47 69 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.94 +0.34 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.94 +0.34 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 18.94 +0.34 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 19.94 +0.34 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.94 +0.34 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 21.94 +0.34 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.44 +0.34 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.94 +0.34 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.44 +0.34 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.94 +0.34 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.44 +0.34 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.94 +0.34 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.44 +0.34 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.94 +0.34 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.44 +0.34 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 46.94 +0.34 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 71 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 +0.01 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.12 +0.01 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.15 +0.02 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.19 +0.02 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 +0.01 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.29 +0.02 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.35 +0.02 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.52 +0.03 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.73 +0.05 55 0 250 0
30DEC26 23.00 P 0.00 0.00 0.00 0.96 +0.06 54 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 1.23 +0.06 54 0 173 0
30DEC26 25.00 P 0.00 0.00 0.00 1.60 +0.09 54 0 100 0
30DEC26 26.00 P 0.00 0.00 0.00 2.00 +0.11 54 0 220 0
30DEC26 27.00 P 0.00 0.00 0.00 2.47 +0.14 54 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 2.98 +0.15 54 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 3.55 +0.17 54 0 154 0
30DEC26 30.00 P 0.00 0.00 0.00 4.15 +0.20 54 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 4.88 +0.15 55 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 5.60 +0.16 55 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 6.38 +0.20 56 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 7.16 +0.20 56 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 7.98 +0.22 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.83 +0.23 58 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 9.70 +0.27 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.58 +0.26 59 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.49 +0.28 59 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.41 +0.48 60 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.29 +0.32 59 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.26 +0.40 61 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.21 +0.47 61 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.16 +0.46 62 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.99 +0.33 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.97 +0.33 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.95 +0.33 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.94 +0.33 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.94 +0.34 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 21.94 +0.34 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 24.44 +0.34 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.94 +0.34 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 29.44 +0.34 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.94 +0.34 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.44 +0.34 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.94 +0.34 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.44 +0.34 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.94 +0.34 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 44.44 +0.34 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 46.94 +0.34 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 +0.01 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.11 +0.01 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.14 +0.01 55 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.17 0.00 55 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.22 +0.01 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.26 0.00 55 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.32 0.00 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.40 +0.02 56 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.46 +0.02 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.54 +0.01 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.64 +0.02 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.74 +0.04 56 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.85 +0.03 55 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.97 +0.04 56 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.24 +0.07 56 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.50 +0.05 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.83 +0.07 55 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.21 +0.09 55 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.62 +0.10 54 0 5 0
30MAR27 26.00 P 0.00 0.00 0.00 3.08 +0.11 55 0 25 0
30MAR27 27.00 P 0.00 0.00 0.00 3.58 +0.13 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.12 +0.14 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.70 +0.16 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.30 +0.17 54 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 6.03 +0.26 55 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 6.72 +0.19 56 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 7.44 +0.20 56 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 8.18 +0.20 56 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 8.95 +0.22 56 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 9.76 +0.22 57 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 10.43 +0.23 55 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 11.34 +0.28 56 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 12.07 +0.25 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.05 +0.37 57 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.79 +0.25 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.74 +0.34 56 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.56 +0.27 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.46 +0.27 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.37 +0.28 55 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.30 +0.29 55 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.24 +0.30 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.18 +0.30 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.13 +0.31 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.09 +0.31 55 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 24.51 +0.32 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.96 +0.33 55 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.44 +0.34 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.94 +0.34 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.44 +0.34 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.94 +0.34 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.44 +0.34 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.94 +0.34 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.44 +0.34 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 46.94 +0.34 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 0.00 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 0.12 +0.01 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.15 +0.01 55 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.18 0.00 55 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.23 +0.01 55 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.28 +0.01 55 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.33 +0.01 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.40 +0.02 55 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.46 +0.01 55 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.54 +0.02 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.63 +0.02 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.72 0.00 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.82 +0.01 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.94 +0.03 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.06 +0.01 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.18 0.00 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.32 +0.01 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.48 +0.06 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.83 +0.05 56 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.16 +0.04 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.54 +0.08 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.97 +0.11 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.42 +0.12 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.88 +0.11 54 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.39 +0.12 54 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 4.95 +0.14 54 0 60 0
29JUN27 29.00 P 0.00 0.00 0.00 5.59 +0.13 55 0 449 0
29JUN27 30.00 P 0.00 0.00 0.00 6.18 +0.11 55 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 6.88 +0.20 55 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.54 +0.16 55 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 8.26 +0.16 55 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 8.99 +0.19 56 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 9.64 +0.20 55 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 10.51 +0.19 56 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 11.15 +0.20 55 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 11.94 +0.23 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.75 +0.22 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.62 +0.28 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.39 +0.23 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.24 +0.25 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.10 +0.25 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.97 +0.25 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.84 +0.25 55 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.74 +0.28 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.64 +0.27 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.55 +0.28 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.47 +0.28 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.38 +0.28 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.74 +0.30 55 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.11 +0.30 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.53 +0.31 55 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 31.98 +0.33 55 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 34.45 +0.33 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.94 +0.34 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.44 +0.34 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.94 +0.34 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.44 +0.34 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 46.94 +0.34 0 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.08 0.00 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.09 0.00 55 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.11 +0.01 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.14 +0.01 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.17 0.00 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.21 +0.01 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.26 +0.01 56 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.31 +0.01 56 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.37 +0.01 56 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.44 +0.01 56 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.51 +0.01 56 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.59 +0.01 56 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.69 +0.02 56 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.78 +0.01 56 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.88 +0.02 56 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.00 +0.02 56 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.13 +0.03 56 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.25 +0.02 56 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.39 +0.04 56 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.54 +0.03 56 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.70 +0.04 56 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.85 +0.03 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.02 +0.04 56 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.40 +0.05 56 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.76 +0.08 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.17 +0.08 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.66 +0.12 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.13 +0.13 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.64 +0.14 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.18 +0.16 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.75 +0.18 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.28 +0.11 55 0 40 0
29SEP27 30.00 P 0.00 0.00 0.00 6.90 +0.11 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.55 +0.14 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.22 +0.13 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.01 +0.14 56 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.71 +0.14 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.41 +0.14 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.16 +0.17 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.92 +0.17 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.69 +0.18 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.46 +0.18 56 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.26 +0.20 56 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 15.08 +0.20 56 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.90 +0.20 56 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.73 +0.21 56 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.56 +0.21 56 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.42 +0.23 56 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 19.29 +0.23 56 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.17 +0.24 56 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.04 +0.23 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 21.93 +0.24 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 22.83 +0.26 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 25.11 +0.26 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 27.42 +0.27 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 29.78 +0.29 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 32.16 +0.29 56 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 34.57 +0.31 56 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 37.01 +0.32 56 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 39.47 +0.33 56 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 41.94 +0.33 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 44.44 +0.34 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 46.94 +0.34 0 0 0 0
TOTAL PUT 353 15,624 -208
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$ 180.900
25SEP26 143.00 C 0.00 0.00 0.00 37.90 -5.71 0 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 36.90 -5.71 0 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 35.90 -5.71 0 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 34.90 -5.71 0 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 33.90 -5.71 0 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 32.90 -5.71 0 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 31.90 -5.71 0 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 30.90 -5.71 0 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 28.40 -5.71 0 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 25.90 -5.71 0 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 23.40 -5.71 0 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 20.90 -5.71 0 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 18.40 -5.71 0 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 15.90 -5.71 0 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 13.40 -5.71 0 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 10.90 -5.71 0 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 8.40 -5.71 0 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 5.90 -5.71 0 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 3.40 -5.72 0 0 0 0
25SEP26 180.00 C 1.10 1.32 0.47 0.90 -5.75 0 796 0 -2
25SEP26 182.50 C 0.24 0.24 0.24 0.00 -4.29 0 1 8 0
25SEP26 185.00 C 0.01 0.01 0.01 0.00 -2.29 0 2 27 0
25SEP26 187.50 C 0.02 0.02 0.02 0.00 -1.00 0 1 74 0
25SEP26 190.00 C 0.05 0.05 0.05 0.00 -0.32 0 1 38 -1
25SEP26 192.50 C 0.00 0.00 0.00 0.00 -0.08 0 0 78 0
25SEP26 195.00 C 0.01 0.01 0.01 0.00 -0.02 0 10 127 0
25SEP26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
25SEP26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
25SEP26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
25SEP26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
25SEP26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 217.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 222.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 227.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 232.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 237.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 33.45 -5.71 58 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 30.95 -5.71 50 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 28.45 -5.71 0 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 25.95 -5.71 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 23.45 -5.72 0 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 20.95 -5.72 0 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 18.45 -5.72 0 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 15.96 -5.71 32 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 13.46 -5.71 26 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 10.98 -5.70 27 0 177 0
29SEP26 172.50 C 0.00 0.00 0.00 8.56 -5.64 27 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 6.27 -5.48 27 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 4.24 -5.14 27 0 45 0
29SEP26 180.00 C 2.58 2.60 2.05 2.52 -4.64 26 158 206 +115
29SEP26 182.50 C 1.64 1.64 1.29 1.45 -3.72 28 104 229 +54
29SEP26 185.00 C 0.88 0.88 0.65 0.70 -2.70 28 37 236 +1
29SEP26 187.50 C 0.47 0.47 0.31 0.29 -1.85 27 76 487 +62
29SEP26 190.00 C 0.23 0.23 0.14 0.11 -1.14 28 50 437 -32
29SEP26 192.50 C 0.14 0.14 0.14 0.04 -0.64 28 9 426 -3
29SEP26 195.00 C 0.13 0.13 0.13 0.01 -0.33 28 39 518 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 -0.14 32 0 645 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 713 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 44 0 517 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 51 0 822 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 59 0 513 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 66 0 471 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 73 0 524 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,625 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 86 0 126 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 92 0 422 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 98 0 507 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 104 0 817 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 109 0 497 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 115 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 120 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 126 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 131 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 136 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 141 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 146 0 143 0
02OCT26 143.00 C 0.00 0.00 0.00 37.98 -5.71 0 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 36.98 -5.72 0 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 35.98 -5.72 0 0 0 0
02OCT26 146.00 C 0.00 0.00 0.00 34.98 -5.72 0 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 33.99 -5.71 50 0 0 0
02OCT26 148.00 C 0.00 0.00 0.00 32.99 -5.71 48 0 0 0
02OCT26 149.00 C 0.00 0.00 0.00 31.99 -5.71 46 0 0 0
02OCT26 150.00 C 0.00 0.00 0.00 30.99 -5.71 44 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 28.49 -5.71 38 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 25.99 -5.71 30 0 0 0
02OCT26 157.50 C 0.00 0.00 0.00 23.49 -5.71 0 0 0 0
02OCT26 160.00 C 0.00 0.00 0.00 21.00 -5.71 32 0 0 0
02OCT26 162.50 C 0.00 0.00 0.00 18.51 -5.70 31 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 16.04 -5.68 31 0 0 0
02OCT26 167.50 C 0.00 0.00 0.00 13.61 -5.63 31 0 0 0
02OCT26 170.00 C 0.00 0.00 0.00 11.25 -5.52 31 0 0 0
02OCT26 172.50 C 8.22 8.22 8.22 9.01 -5.35 31 15 15 +15
02OCT26 175.00 C 6.61 6.61 6.61 7.10 -4.91 33 1 1 +1
02OCT26 177.50 C 0.00 0.00 0.00 5.20 -4.59 31 0 0 0
02OCT26 180.00 C 2.98 3.25 2.98 3.68 -4.17 31 27 27 +27
02OCT26 182.50 C 2.33 2.39 1.98 2.52 -3.43 32 53 45 +45
02OCT26 185.00 C 1.84 1.84 1.84 1.60 -2.71 31 6 12 +6
02OCT26 187.50 C 1.01 1.01 0.90 0.96 -2.10 31 35 80 +5
02OCT26 190.00 C 0.49 0.49 0.49 0.55 -1.52 31 11 48 +3
02OCT26 192.50 C 0.00 0.00 0.00 0.29 -1.07 31 0 55 0
02OCT26 195.00 C 0.00 0.00 0.00 0.15 -0.69 31 0 91 0
02OCT26 197.50 C 0.13 0.13 0.13 0.07 -0.42 31 10 48 +9
02OCT26 200.00 C 0.00 0.00 0.00 0.03 -0.24 31 0 15 0
02OCT26 202.50 C 0.00 0.00 0.00 0.02 -0.12 32 0 25 0
02OCT26 205.00 C 0.00 0.00 0.00 0.01 -0.06 33 0 40 0
02OCT26 207.50 C 0.00 0.00 0.00 0.01 -0.03 36 0 15 0
02OCT26 210.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
02OCT26 212.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 237.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
29OCT26 160.00 C 0.00 0.00 0.00 22.15 -5.37 32 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 19.97 -5.25 32 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 17.87 -5.11 32 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 15.88 -4.93 32 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 14.00 -4.73 32 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 12.25 -4.50 32 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 10.62 -4.25 32 0 0 0
29OCT26 177.50 C 9.27 9.27 8.42 9.41 -3.70 33 30 30 +21
29OCT26 180.00 C 7.90 7.95 7.33 7.60 -3.87 31 53 138 +53
29OCT26 182.50 C 6.61 6.79 6.40 6.59 -3.10 32 24 62 0
29OCT26 185.00 C 0.00 0.00 0.00 5.65 -3.00 32 0 97 0
29OCT26 187.50 C 4.66 4.66 4.45 4.72 -2.70 32 401 451 +385
29OCT26 190.00 C 3.94 3.99 3.35 3.88 -2.45 32 282 336 +223
29OCT26 192.50 C 3.10 3.18 2.97 3.16 -2.23 32 63 157 +40
29OCT26 195.00 C 2.53 2.53 2.50 2.56 -1.96 32 22 142 +22
29OCT26 197.50 C 2.15 2.15 2.11 2.05 -1.69 32 56 170 +10
29OCT26 200.00 C 1.81 1.81 1.58 1.63 -1.45 32 20 247 +9
29OCT26 205.00 C 1.21 1.21 1.15 1.00 -1.03 32 5 591 0
29OCT26 210.00 C 0.85 0.85 0.85 0.59 -0.71 32 15 454 0
29OCT26 215.00 C 0.52 0.55 0.50 0.34 -0.47 32 15 334 +13
29OCT26 220.00 C 0.00 0.00 0.00 0.18 -0.31 32 0 471 0
29OCT26 225.00 C 0.00 0.00 0.00 0.10 -0.19 32 0 140 0
29OCT26 230.00 C 0.00 0.00 0.00 0.06 -0.10 32 0 336 0
29OCT26 235.00 C 0.00 0.00 0.00 0.03 -0.06 32 0 590 0
29OCT26 240.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 20 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 138 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 39 0 24 0
27NOV26 160.00 C 0.00 0.00 0.00 24.63 -4.95 36 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 22.73 -4.82 36 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 20.92 -4.67 36 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 19.19 -4.52 36 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 17.55 -4.35 36 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 15.99 -4.19 36 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 14.53 -4.00 36 0 0 0
27NOV26 177.50 C 12.17 12.59 12.17 13.17 -3.80 36 2 17 +2
27NOV26 180.00 C 11.63 11.72 11.53 11.89 -3.61 36 22 81 +22
27NOV26 182.50 C 10.48 10.48 10.48 10.70 -3.28 36 15 116 +15
27NOV26 185.00 C 0.00 0.00 0.00 9.60 -3.24 36 0 107 0
27NOV26 187.50 C 8.31 8.31 8.31 8.60 -3.03 36 2 172 +2
27NOV26 190.00 C 7.16 7.80 7.16 7.80 -2.72 37 5 87 +1
27NOV26 192.50 C 0.00 0.00 0.00 6.92 -2.57 37 0 96 0
27NOV26 195.00 C 5.90 5.90 5.90 6.16 -2.39 37 1 119 0
27NOV26 197.50 C 0.00 0.00 0.00 5.41 -2.28 37 0 90 0
27NOV26 200.00 C 0.00 0.00 0.00 4.80 -2.10 37 0 126 0
27NOV26 205.00 C 0.00 0.00 0.00 3.71 -1.76 37 0 88 0
27NOV26 210.00 C 2.99 2.99 2.99 2.82 -1.49 37 2 267 +2
27NOV26 215.00 C 0.00 0.00 0.00 2.12 -1.22 37 0 39 0
27NOV26 220.00 C 0.00 0.00 0.00 1.54 -1.03 36 0 397 0
27NOV26 225.00 C 0.00 0.00 0.00 1.13 -0.82 36 0 603 0
27NOV26 230.00 C 0.00 0.00 0.00 0.83 -0.64 36 0 339 0
27NOV26 235.00 C 0.00 0.00 0.00 0.60 -0.47 36 0 58 0
27NOV26 240.00 C 0.00 0.00 0.00 0.43 -0.36 36 0 129 0
27NOV26 245.00 C 0.00 0.00 0.00 0.31 -0.27 36 0 26 0
27NOV26 250.00 C 0.00 0.00 0.00 0.22 -0.20 36 0 15 0
27NOV26 255.00 C 0.40 0.40 0.40 0.15 -0.16 36 1 21 0
30DEC26 147.50 C 0.00 0.00 0.00 35.71 -5.37 34 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 33.65 -5.24 35 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 31.78 -4.91 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 29.77 -4.84 36 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 27.88 -4.67 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 26.02 -4.68 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 24.25 -4.57 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 22.56 -4.40 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 20.90 -4.29 36 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 19.39 -4.11 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 17.89 -3.93 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 16.61 -3.71 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 15.36 -3.46 36 0 15 0
30DEC26 180.00 C 13.26 14.00 13.26 14.00 -3.41 36 9 105 -3
30DEC26 182.50 C 0.00 0.00 0.00 12.96 -3.33 36 0 92 0
30DEC26 185.00 C 0.00 0.00 0.00 11.87 -3.16 36 0 136 0
30DEC26 187.50 C 0.00 0.00 0.00 10.85 -3.00 36 0 77 0
30DEC26 190.00 C 0.00 0.00 0.00 9.89 -2.67 36 0 83 0
30DEC26 192.50 C 8.40 8.40 8.40 9.05 -2.64 36 2 248 +2
30DEC26 195.00 C 0.00 0.00 0.00 8.25 -2.47 36 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 7.42 -2.39 36 0 262 0
30DEC26 200.00 C 0.00 0.00 0.00 6.71 -2.25 36 0 124 0
30DEC26 205.00 C 0.00 0.00 0.00 5.52 -1.92 36 0 126 0
30DEC26 210.00 C 0.00 0.00 0.00 4.48 -1.66 36 0 468 0
30DEC26 215.00 C 0.00 0.00 0.00 3.60 -1.39 36 0 188 0
30DEC26 220.00 C 0.00 0.00 0.00 2.81 -1.28 36 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 2.20 -1.09 36 0 70 0
30DEC26 230.00 C 0.00 0.00 0.00 1.76 -0.89 36 0 133 0
30DEC26 235.00 C 0.00 0.00 0.00 1.37 -0.69 36 0 173 0
30DEC26 240.00 C 1.34 1.34 1.34 1.07 -0.55 36 18 128 +18
30DEC26 245.00 C 0.00 0.00 0.00 0.84 -0.46 36 0 39 0
30DEC26 250.00 C 0.00 0.00 0.00 0.64 -0.36 36 0 300 0
30DEC26 255.00 C 0.00 0.00 0.00 0.50 -0.30 36 0 70 0
30DEC26 260.00 C 0.70 0.70 0.70 0.38 -0.25 36 8 75 0
30DEC26 265.00 C 0.00 0.00 0.00 0.29 -0.20 36 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.22 -0.15 36 0 99 0
30DEC26 275.00 C 0.00 0.00 0.00 0.17 -0.12 36 0 22 0
30MAR27 147.50 C 0.00 0.00 0.00 39.16 -5.04 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 37.27 -4.97 35 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 35.47 -4.85 35 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 33.74 -5.16 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 32.67 -3.99 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 31.04 -4.21 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 29.45 -3.76 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 28.00 -3.53 36 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 26.55 -3.95 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 25.10 -3.94 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 23.79 -3.80 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 22.46 -3.68 36 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 20.98 -3.83 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 19.80 -3.75 36 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 18.72 -3.43 36 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 17.61 -3.34 36 0 78 0
30MAR27 187.50 C 0.00 0.00 0.00 16.61 -3.19 36 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 15.60 -3.10 36 0 106 0
30MAR27 192.50 C 0.00 0.00 0.00 14.68 -2.98 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 13.81 -2.85 36 0 64 0
30MAR27 197.50 C 12.15 12.15 12.15 12.98 -2.73 36 11 96 0
30MAR27 200.00 C 0.00 0.00 0.00 12.05 -2.76 36 0 171 0
30MAR27 205.00 C 0.00 0.00 0.00 10.63 -2.51 36 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 9.37 -2.17 36 0 983 0
30MAR27 215.00 C 0.00 0.00 0.00 8.26 -1.98 36 0 82 0
30MAR27 220.00 C 0.00 0.00 0.00 7.34 -1.69 36 0 563 0
30MAR27 225.00 C 0.00 0.00 0.00 6.42 -1.58 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 5.60 -1.48 36 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 4.83 -1.34 36 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 4.36 -1.15 37 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 3.64 -1.05 36 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 3.16 -0.94 36 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 2.74 -0.78 36 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 2.33 -0.77 36 0 36 0
29JUN27 160.00 C 0.00 0.00 0.00 34.14 -4.25 34 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 33.77 -3.06 36 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 32.34 -3.35 36 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 29.99 -3.94 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 28.71 -3.84 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 28.37 -2.80 36 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 27.14 -2.73 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 25.15 -3.52 35 0 0 0
29JUN27 180.00 C 23.10 23.10 23.10 24.04 -3.44 35 1 17 +1
29JUN27 182.50 C 0.00 0.00 0.00 23.07 -3.21 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 21.93 -3.34 35 0 15 0
29JUN27 187.50 C 20.15 20.15 20.15 21.07 -3.12 36 1 76 +1
29JUN27 190.00 C 20.00 20.00 20.00 20.12 -3.02 36 1 24 +1
29JUN27 192.50 C 0.00 0.00 0.00 19.11 -3.02 36 0 32 0
29JUN27 195.00 C 0.00 0.00 0.00 18.15 -3.02 36 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 17.31 -2.93 36 0 161 0
29JUN27 200.00 C 0.00 0.00 0.00 16.51 -2.79 36 0 164 0
29JUN27 205.00 C 14.80 14.80 14.80 14.99 -2.62 36 5 142 +5
29JUN27 210.00 C 0.00 0.00 0.00 13.65 -2.44 36 0 120 0
29JUN27 215.00 C 0.00 0.00 0.00 12.41 -2.34 36 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 11.35 -2.11 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 10.31 -1.97 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 9.26 -1.94 36 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 8.34 -1.75 36 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 7.55 -1.49 36 0 25 0
29JUN27 245.00 C 0.00 0.00 0.00 6.76 -1.49 36 0 16 0
29JUN27 250.00 C 0.00 0.00 0.00 6.06 -1.40 36 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 5.49 -1.18 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 4.91 -1.14 36 0 6 0
29SEP27 160.00 C 0.00 0.00 0.00 37.80 -4.10 35 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 36.44 -4.06 35 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 35.08 -4.06 35 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 33.76 -4.02 35 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 32.59 -3.84 35 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 31.41 -3.68 35 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 30.24 -3.68 35 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 29.07 -3.68 35 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 27.91 -3.67 35 0 4 0
29SEP27 182.50 C 0.00 0.00 0.00 26.93 -3.47 35 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 25.93 -3.42 35 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 24.95 -3.45 35 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 23.96 -3.40 35 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 22.98 -3.38 35 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 22.08 -3.31 35 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 21.27 -3.21 36 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 20.51 -3.11 36 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 18.88 -2.98 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 17.38 -2.77 36 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 16.06 -2.63 36 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 14.99 -2.35 36 0 6 0
29SEP27 225.00 C 0.00 0.00 0.00 13.90 -2.18 36 0 8 0
29SEP27 230.00 C 0.00 0.00 0.00 12.88 -2.17 36 0 24 0
TOTAL CALL 2,534 28,277 +1,150
25SEP26 143.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 146.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
25SEP26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
25SEP26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
25SEP26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
25SEP26 175.00 P 0.05 0.05 0.01 0.00 -0.01 0 39 122 -17
25SEP26 177.50 P 0.22 0.35 0.01 0.00 -0.01 0 118 162 -10
25SEP26 180.00 P 0.70 1.23 0.08 0.00 -0.04 0 221 191 +79
25SEP26 182.50 P 2.98 2.98 1.90 1.60 +1.40 0 25 0 -89
25SEP26 185.00 P 4.35 4.35 4.25 4.10 +3.38 0 12 0 -41
25SEP26 187.50 P 7.82 7.82 7.82 6.60 +4.72 0 2 0 -1
25SEP26 190.00 P 9.60 9.60 9.60 9.10 +5.29 0 1 0 -3
25SEP26 192.50 P 0.00 0.00 0.00 11.60 +5.56 0 0 0 0
25SEP26 195.00 P 15.90 15.90 14.45 14.10 +5.70 0 7 0 -7
25SEP26 197.50 P 0.00 0.00 0.00 16.60 +5.70 0 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 19.10 +5.70 0 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 21.60 +5.70 0 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 24.10 +5.70 0 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 26.60 +5.70 0 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 29.10 +5.70 0 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 31.60 +5.70 0 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 34.10 +5.70 0 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 36.60 +5.70 0 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 39.10 +5.27 0 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 41.60 +5.27 0 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 44.10 +5.26 0 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 46.60 +5.28 0 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 49.10 +5.28 0 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 51.60 +4.79 0 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 54.10 +4.78 0 0 0 0
25SEP26 237.50 P 0.00 0.00 0.00 56.60 +5.25 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 70 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 65 0 48 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 60 0 207 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 54 0 128 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 49 0 115 0
29SEP26 160.00 P 0.06 0.06 0.06 0.01 0.00 44 10 231 0
29SEP26 162.50 P 0.07 0.07 0.06 0.01 0.00 39 7 394 +1
29SEP26 165.00 P 0.09 0.10 0.07 0.01 0.00 34 21 301 -8
29SEP26 167.50 P 0.13 0.13 0.11 0.01 0.00 29 22 441 0
29SEP26 170.00 P 0.15 0.15 0.15 0.03 +0.02 27 4 1,158 -4
29SEP26 172.50 P 0.35 0.35 0.24 0.11 +0.08 28 18 1,108 +1
29SEP26 175.00 P 0.49 0.78 0.45 0.32 +0.24 27 150 569 +35
29SEP26 177.50 P 0.98 1.54 0.93 0.81 +0.60 28 138 537 +7
29SEP26 180.00 P 2.00 2.63 1.82 1.68 +1.18 28 460 1,325 +136
29SEP26 182.50 P 4.00 4.50 3.35 3.05 +2.03 28 50 443 -4
29SEP26 185.00 P 5.75 6.20 5.75 4.86 +3.05 29 7 533 -3
29SEP26 187.50 P 0.00 0.00 0.00 6.83 +3.77 27 0 253 0
29SEP26 190.00 P 10.50 10.50 9.80 9.16 +4.54 27 2 394 -1
29SEP26 192.50 P 0.00 0.00 0.00 11.61 +5.09 28 2 291 0
29SEP26 195.00 P 15.40 15.40 14.60 14.10 +5.42 0 3 474 -3
29SEP26 197.50 P 0.00 0.00 0.00 16.60 +5.60 0 0 302 -38
29SEP26 200.00 P 0.00 0.00 0.00 19.10 +5.68 0 0 365 -382
29SEP26 205.00 P 0.00 0.00 0.00 24.10 +5.70 0 0 127 -32
29SEP26 210.00 P 0.00 0.00 0.00 29.10 +5.70 0 0 45 -18
29SEP26 215.00 P 0.00 0.00 0.00 34.84 +6.44 114 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 39.84 +5.51 125 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 44.98 +5.64 141 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 49.98 +5.78 151 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 55.15 +5.83 168 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 59.74 +5.41 161 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 64.43 +5.24 153 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 69.49 +5.65 165 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 74.84 +5.65 193 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 79.43 +5.51 177 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 84.41 +5.10 183 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 89.43 +5.12 192 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 94.42 +5.52 199 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 99.50 +5.17 212 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 104.67 +5.34 230 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 109.67 +5.34 237 0 0 0
02OCT26 143.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 144.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 146.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 147.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02OCT26 162.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 3 0
02OCT26 165.00 P 0.00 0.00 0.00 0.05 +0.04 31 0 15 0
02OCT26 167.50 P 0.00 0.00 0.00 0.11 +0.08 31 0 0 0
02OCT26 170.00 P 0.41 0.52 0.41 0.26 +0.19 31 40 40 +40
02OCT26 172.50 P 0.65 0.80 0.59 0.53 +0.38 31 78 137 +57
02OCT26 175.00 P 1.03 1.45 1.03 0.99 +0.69 31 61 128 +46
02OCT26 177.50 P 1.81 2.38 1.68 1.68 +1.09 31 383 414 +356
02OCT26 180.00 P 2.44 3.08 2.44 2.63 +1.62 31 137 234 +114
02OCT26 182.50 P 3.10 4.06 3.10 3.96 +2.32 31 12 17 +8
02OCT26 185.00 P 6.80 6.80 5.95 5.58 +2.99 31 2 17 +2
02OCT26 187.50 P 0.00 0.00 0.00 7.39 +3.55 30 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 9.55 +4.18 31 0 0 0
02OCT26 192.50 P 0.00 0.00 0.00 11.81 +4.74 31 0 0 0
02OCT26 195.00 P 15.60 15.60 15.60 14.18 +5.07 31 5 5 +5
02OCT26 197.50 P 0.00 0.00 0.00 16.62 +5.34 31 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 19.10 +5.52 0 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 21.60 +5.63 0 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 24.10 +5.68 0 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 26.60 +5.70 0 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 29.10 +5.70 0 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 32.36 +6.46 83 0 0 0
02OCT26 215.00 P 0.00 0.00 0.00 34.86 +6.46 88 0 0 0
02OCT26 217.50 P 0.00 0.00 0.00 37.36 +5.70 92 0 0 0
02OCT26 220.00 P 0.00 0.00 0.00 39.86 +5.53 96 0 0 0
02OCT26 222.50 P 0.00 0.00 0.00 42.60 +5.91 107 0 0 0
02OCT26 225.00 P 0.00 0.00 0.00 45.00 +5.66 108 0 0 0
02OCT26 227.50 P 0.00 0.00 0.00 47.22 +5.52 104 0 0 0
02OCT26 230.00 P 0.00 0.00 0.00 49.98 +5.78 115 0 0 0
02OCT26 232.50 P 0.00 0.00 0.00 52.46 +5.65 119 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 55.15 +5.83 128 0 0 0
02OCT26 237.50 P 0.00 0.00 0.00 57.76 - 135 0 0 -
29OCT26 160.00 P 1.15 1.25 1.03 0.82 +0.35 32 63 657 +60
29OCT26 162.50 P 1.46 1.60 1.46 1.15 +0.48 32 43 417 +43
29OCT26 165.00 P 1.80 2.05 1.80 1.57 +0.65 32 48 787 +6
29OCT26 167.50 P 2.18 2.49 2.18 2.07 +0.80 32 100 616 +94
29OCT26 170.00 P 2.52 3.26 2.52 2.71 +1.01 32 126 652 +95
29OCT26 172.50 P 3.40 4.10 3.34 3.49 +1.27 32 45 207 +27
29OCT26 175.00 P 4.55 5.00 4.40 4.26 +1.40 32 281 465 +116
29OCT26 177.50 P 5.27 6.20 5.27 5.35 +1.79 32 82 155 +74
29OCT26 180.00 P 6.20 7.40 5.83 6.49 +2.05 32 276 503 +139
29OCT26 182.50 P 8.70 8.70 8.70 7.77 +2.38 32 1 45 0
29OCT26 185.00 P 8.87 10.14 8.87 9.26 +2.76 32 14 298 +4
29OCT26 187.50 P 10.80 10.80 10.80 10.80 +3.07 32 1 89 +1
29OCT26 190.00 P 13.49 13.49 13.49 12.42 +3.30 32 1 261 0
29OCT26 192.50 P 0.00 0.00 0.00 14.22 +3.58 32 2 173 +2
29OCT26 195.00 P 0.00 0.00 0.00 16.14 +3.85 32 0 260 0
29OCT26 197.50 P 0.00 0.00 0.00 18.17 +4.12 32 0 288 0
29OCT26 200.00 P 20.80 20.80 20.80 20.26 +4.34 32 1 184 0
29OCT26 205.00 P 0.00 0.00 0.00 24.70 +4.77 32 0 123 0
29OCT26 210.00 P 0.00 0.00 0.00 29.35 +5.11 32 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 34.86 +6.05 42 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 39.86 +5.53 46 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 45.00 +5.66 52 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 49.98 +5.78 55 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 55.15 +5.83 61 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 59.74 +5.41 59 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 64.56 +5.36 60 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 69.56 +5.72 63 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 74.99 +5.80 73 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 79.99 +6.07 76 0 0 0
27NOV26 160.00 P 3.35 3.40 3.22 2.98 +0.79 37 12 146 +12
27NOV26 162.50 P 0.00 0.00 0.00 3.63 +0.93 37 0 42 0
27NOV26 165.00 P 4.72 4.72 4.72 4.29 +1.07 37 1 28 0
27NOV26 167.50 P 0.00 0.00 0.00 5.12 +1.25 37 0 22 0
27NOV26 170.00 P 5.18 6.55 5.18 5.95 +1.46 37 54 265 +54
27NOV26 172.50 P 7.50 7.50 7.50 6.93 +1.57 37 8 90 +7
27NOV26 175.00 P 8.35 8.35 8.20 7.85 +1.73 37 18 99 -1
27NOV26 177.50 P 9.68 9.68 9.22 9.05 +2.03 37 26 57 +9
27NOV26 180.00 P 10.98 10.99 10.98 10.19 +2.19 36 45 117 +17
27NOV26 182.50 P 0.00 0.00 0.00 11.48 +2.39 36 0 112 0
27NOV26 185.00 P 13.37 13.37 13.37 12.88 +2.59 36 15 177 0
27NOV26 187.50 P 0.00 0.00 0.00 14.50 +2.93 37 0 830 0
27NOV26 190.00 P 0.00 0.00 0.00 15.89 +2.93 36 0 129 0
27NOV26 192.50 P 0.00 0.00 0.00 17.51 +3.08 36 0 95 0
27NOV26 195.00 P 0.00 0.00 0.00 19.28 +3.32 36 0 185 0
27NOV26 197.50 P 0.00 0.00 0.00 21.05 +3.48 36 0 101 0
27NOV26 200.00 P 0.00 0.00 0.00 22.95 +3.68 36 0 84 0
27NOV26 205.00 P 0.00 0.00 0.00 26.87 +4.03 36 0 65 0
27NOV26 210.00 P 0.00 0.00 0.00 31.04 +4.32 36 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 36.05 +5.24 40 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 40.54 +4.76 40 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 45.32 +5.08 42 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 49.98 +5.18 43 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 55.15 +5.68 47 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 59.83 +5.50 47 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 64.83 +5.63 49 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 69.83 +5.77 52 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 74.99 +5.80 56 0 0 0
30DEC26 147.50 P 2.47 2.47 2.47 2.07 +0.60 36 8 902 +8
30DEC26 150.00 P 0.00 0.00 0.00 2.48 +0.68 36 0 72 0
30DEC26 152.50 P 3.30 3.30 3.10 2.99 +0.83 36 16 364 +4
30DEC26 155.00 P 0.00 0.00 0.00 3.50 +0.92 36 0 82 0
30DEC26 157.50 P 0.00 0.00 0.00 4.15 +0.99 36 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 4.79 +1.11 36 0 109 0
30DEC26 162.50 P 0.00 0.00 0.00 5.49 +1.18 36 0 142 0
30DEC26 165.00 P 6.60 6.68 6.60 6.23 +1.30 36 7 233 +2
30DEC26 167.50 P 0.00 0.00 0.00 7.06 +1.43 35 0 184 0
30DEC26 170.00 P 0.00 0.00 0.00 7.98 +1.58 35 0 140 0
30DEC26 172.50 P 9.16 9.16 9.16 9.00 +1.78 35 10 148 0
30DEC26 175.00 P 0.00 0.00 0.00 10.08 +1.96 35 0 146 0
30DEC26 177.50 P 0.00 0.00 0.00 11.26 +2.14 35 0 77 0
30DEC26 180.00 P 0.00 0.00 0.00 12.60 +2.40 35 0 121 0
30DEC26 182.50 P 0.00 0.00 0.00 13.89 +2.52 35 0 89 0
30DEC26 185.00 P 0.00 0.00 0.00 15.33 +2.73 35 0 75 0
30DEC26 187.50 P 0.00 0.00 0.00 16.79 +2.87 35 0 120 0
30DEC26 190.00 P 0.00 0.00 0.00 18.49 +3.19 36 0 103 0
30DEC26 192.50 P 0.00 0.00 0.00 20.08 +3.33 36 0 182 0
30DEC26 195.00 P 0.00 0.00 0.00 21.77 +3.49 36 0 164 0
30DEC26 197.50 P 0.00 0.00 0.00 23.54 +3.45 36 0 104 0
30DEC26 200.00 P 0.00 0.00 0.00 25.31 +3.62 36 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 29.11 +3.88 36 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 33.41 +4.48 37 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 37.61 +4.38 37 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 41.92 +4.56 37 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 46.33 +4.67 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 51.09 +5.02 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 55.74 +5.18 40 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 60.57 +5.40 41 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 65.10 +5.28 40 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 69.89 +5.34 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 74.99 +5.69 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 79.99 +5.87 46 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 85.08 +5.77 49 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 90.10 +5.79 51 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 94.66 +5.63 49 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 5.23 +1.06 37 0 152 0
30MAR27 150.00 P 0.00 0.00 0.00 5.91 +1.23 37 0 67 0
30MAR27 152.50 P 0.00 0.00 0.00 6.59 +1.26 37 0 41 0
30MAR27 155.00 P 0.00 0.00 0.00 7.38 +1.39 37 0 35 0
30MAR27 157.50 P 0.00 0.00 0.00 8.24 +1.39 37 0 19 0
30MAR27 160.00 P 0.00 0.00 0.00 9.10 +1.45 37 0 1,250 0
30MAR27 162.50 P 0.00 0.00 0.00 10.02 +1.51 37 0 22 0
30MAR27 165.00 P 0.00 0.00 0.00 11.05 +1.68 37 0 28 0
30MAR27 167.50 P 0.00 0.00 0.00 12.08 +1.80 37 0 35 0
30MAR27 170.00 P 13.67 13.67 13.40 13.09 +1.76 37 20 952 +3
30MAR27 172.50 P 0.00 0.00 0.00 14.19 +1.83 37 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 15.41 +1.97 37 0 19 0
30MAR27 177.50 P 0.00 0.00 0.00 16.67 +2.10 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 17.98 +2.23 37 0 5 0
30MAR27 182.50 P 0.00 0.00 0.00 19.34 +2.52 37 0 70 0
30MAR27 185.00 P 0.00 0.00 0.00 20.75 +2.64 37 0 25 0
30MAR27 187.50 P 22.78 22.78 22.78 22.38 +2.92 37 15 65 +15
30MAR27 190.00 P 0.00 0.00 0.00 24.07 +3.22 38 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 25.64 +3.25 38 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 27.28 +3.35 38 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 28.96 +3.19 38 0 60 0
30MAR27 200.00 P 31.25 31.25 31.25 30.65 +3.28 38 1 97 0
30MAR27 205.00 P 0.00 0.00 0.00 34.24 +3.50 38 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 37.95 +3.72 38 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 41.82 +3.91 38 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 45.81 +4.08 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 50.41 +4.76 40 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 54.14 +4.44 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 58.44 +4.58 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 62.78 +4.63 39 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 67.25 +4.77 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 71.76 +4.82 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 76.39 +4.96 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 81.31 +5.34 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 12.25 +1.50 37 0 39 0
29JUN27 162.50 P 0.00 0.00 0.00 13.31 +1.68 37 0 42 0
29JUN27 165.00 P 0.00 0.00 0.00 14.38 +1.72 37 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 15.46 +1.74 37 0 28 0
29JUN27 170.00 P 0.00 0.00 0.00 16.64 +1.85 37 0 31 0
29JUN27 172.50 P 0.00 0.00 0.00 17.85 +1.99 37 0 27 0
29JUN27 175.00 P 0.00 0.00 0.00 19.18 +2.15 37 0 105 0
29JUN27 177.50 P 20.50 20.50 20.50 20.41 +2.40 37 1 1 +1
29JUN27 180.00 P 0.00 0.00 0.00 21.76 +2.53 37 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 23.15 +2.38 37 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 24.69 +2.60 38 0 3 0
29JUN27 187.50 P 0.00 0.00 0.00 26.17 +2.70 38 0 16 0
29JUN27 190.00 P 0.00 0.00 0.00 27.56 +2.69 37 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 29.24 +2.91 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 30.92 +3.10 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 32.59 +3.08 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 34.28 +3.12 38 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 37.72 +3.25 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 41.37 +3.48 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 45.08 +3.65 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 48.91 +3.77 39 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 52.83 +3.92 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 56.90 +4.10 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 61.48 +4.69 40 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 65.68 +4.82 40 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 69.48 +4.45 39 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 73.82 +4.54 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 78.20 +4.57 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 82.67 +4.71 40 0 0 0
29SEP27 160.00 P 15.70 15.70 15.70 15.01 +1.60 37 2 5 +2
29SEP27 162.50 P 0.00 0.00 0.00 16.08 +1.60 37 0 1 0
29SEP27 165.00 P 0.00 0.00 0.00 16.91 +1.35 37 0 1 0
29SEP27 167.50 P 0.00 0.00 0.00 18.31 +1.68 37 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 19.39 +1.83 37 0 509 0
29SEP27 172.50 P 0.00 0.00 0.00 20.86 +2.18 37 0 15 0
29SEP27 175.00 P 0.00 0.00 0.00 22.15 +2.03 37 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 23.44 +2.04 37 0 15 0
29SEP27 180.00 P 0.00 0.00 0.00 24.77 +2.21 37 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 26.25 +2.31 38 0 1 0
29SEP27 185.00 P 0.00 0.00 0.00 27.73 +2.51 38 0 15 0
29SEP27 187.50 P 0.00 0.00 0.00 29.22 +2.67 38 0 15 0
29SEP27 190.00 P 0.00 0.00 0.00 30.69 +2.60 38 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 32.23 +2.69 38 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 33.75 +2.71 38 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 35.53 +2.82 38 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 37.00 +2.76 38 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 40.62 +3.11 38 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 44.10 +3.20 38 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 47.74 +3.40 38 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 51.46 +3.55 38 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 55.29 +3.67 39 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 59.20 +3.81 39 0 0 0
TOTAL PUT 3,380 29,989 +1,020
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$ 5.995
29SEP26 4.40 C 0.00 0.00 0.00 1.60 +0.07 134 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.50 +0.07 125 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.40 +0.07 117 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.30 +0.06 108 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.20 +0.07 100 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.10 +0.07 91 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.00 +0.05 83 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 0.75 +0.05 63 0 15 0
29SEP26 5.50 C 0.50 0.51 0.50 0.51 +0.07 59 205 416 +205
29SEP26 5.75 C 0.18 0.19 0.18 0.27 +0.03 41 20 421 +10
29SEP26 6.00 C 0.05 0.08 0.05 0.11 +0.02 44 70 1,018 -15
29SEP26 6.25 C 0.02 0.02 0.02 0.03 0.00 44 15 1,019 0
29SEP26 6.50 C 0.01 0.01 0.01 0.01 0.00 51 1 1,136 -1
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 1,180 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 777 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 100 0 375 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 535 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 128 0 878 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 141 0 713 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 153 0 261 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 165 0 383 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 176 0 292 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 187 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 197 0 352 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 207 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 216 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 226 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 243 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 260 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 276 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 290 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 304 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 318 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 331 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 343 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 355 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 366 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 377 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 387 0 221 0
29OCT26 4.40 C 0.00 0.00 0.00 1.63 +0.03 63 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.54 +0.04 64 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.45 +0.05 64 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.36 +0.05 64 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.27 +0.05 63 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.19 +0.06 64 0 15 0
29OCT26 5.00 C 1.12 1.12 1.12 1.11 +0.07 64 400 400 +355
29OCT26 5.25 C 0.85 0.85 0.85 0.90 +0.06 60 15 49 +15
29OCT26 5.50 C 0.00 0.00 0.00 0.71 +0.05 58 0 75 0
29OCT26 5.75 C 0.00 0.00 0.00 0.53 +0.02 54 0 120 0
29OCT26 6.00 C 0.33 0.36 0.32 0.40 +0.03 54 261 273 +125
29OCT26 6.25 C 0.24 0.25 0.24 0.30 +0.03 54 25 281 +10
29OCT26 6.50 C 0.14 0.16 0.13 0.22 +0.03 55 111 838 +50
29OCT26 6.75 C 0.00 0.00 0.00 0.16 +0.02 55 0 211 0
29OCT26 7.00 C 0.05 0.05 0.05 0.11 +0.02 55 15 148 0
29OCT26 7.25 C 0.00 0.00 0.00 0.07 +0.01 54 0 267 0
29OCT26 7.50 C 0.00 0.00 0.00 0.05 +0.01 55 0 1,136 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 +0.01 54 0 107 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 258 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 175 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 393 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 130 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 140 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 52 0
27NOV26 4.40 C 0.00 0.00 0.00 1.71 +0.05 67 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.63 +0.05 67 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.54 +0.05 65 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.45 +0.04 63 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.37 +0.04 63 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.29 +0.04 62 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 1.21 +0.03 61 0 29 0
27NOV26 5.25 C 0.00 0.00 0.00 1.03 +0.03 60 0 60 0
27NOV26 5.50 C 0.00 0.00 0.00 0.85 +0.02 57 0 26 0
27NOV26 5.75 C 0.00 0.00 0.00 0.68 +0.01 54 0 68 0
27NOV26 6.00 C 0.47 0.47 0.47 0.56 +0.01 55 15 139 -15
27NOV26 6.25 C 0.00 0.00 0.00 0.45 0.00 54 0 138 0
27NOV26 6.50 C 0.00 0.00 0.00 0.37 0.00 55 0 272 0
27NOV26 6.75 C 0.00 0.00 0.00 0.29 -0.01 55 0 421 0
27NOV26 7.00 C 0.00 0.00 0.00 0.23 -0.01 55 0 444 0
27NOV26 7.25 C 0.00 0.00 0.00 0.18 -0.01 55 0 342 0
27NOV26 7.50 C 0.00 0.00 0.00 0.14 -0.01 55 0 199 0
27NOV26 7.75 C 0.00 0.00 0.00 0.11 -0.01 55 0 205 0
27NOV26 8.00 C 0.00 0.00 0.00 0.08 -0.01 54 0 320 0
27NOV26 8.25 C 0.00 0.00 0.00 0.06 -0.01 54 0 586 0
27NOV26 8.50 C 0.00 0.00 0.00 0.05 -0.01 55 0 92 0
27NOV26 8.75 C 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 75 0
27NOV26 9.25 C 0.00 0.00 0.00 0.02 -0.01 55 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.77 +0.04 62 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.69 +0.04 62 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.61 +0.04 61 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.54 +0.05 62 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.46 +0.05 61 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.39 +0.05 61 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 1.31 +0.04 60 0 50 0
30DEC26 5.25 C 1.12 1.12 1.12 1.13 +0.02 58 1 25 +1
30DEC26 5.50 C 0.00 0.00 0.00 0.95 +0.03 55 0 28 0
30DEC26 5.75 C 0.00 0.00 0.00 0.80 +0.02 54 0 51 0
30DEC26 6.00 C 0.00 0.00 0.00 0.69 +0.03 54 0 52 0
30DEC26 6.25 C 0.00 0.00 0.00 0.59 +0.02 55 0 114 0
30DEC26 6.50 C 0.38 0.41 0.37 0.50 +0.02 55 57 102 +33
30DEC26 6.75 C 0.29 0.32 0.29 0.42 +0.01 55 53 458 +15
30DEC26 7.00 C 0.22 0.22 0.22 0.35 +0.01 55 15 285 -15
30DEC26 7.25 C 0.00 0.00 0.00 0.30 +0.01 56 0 226 0
30DEC26 7.50 C 0.00 0.00 0.00 0.25 +0.01 56 0 141 0
30DEC26 7.75 C 0.11 0.11 0.11 0.21 +0.01 56 15 91 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 0.00 55 0 98 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 0.00 55 0 193 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 +0.01 56 0 377 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 0.00 55 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 0.00 56 0 151 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 0.00 57 0 179 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 +0.01 57 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 +0.01 57 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 +0.01 57 0 158 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 54 0 1,104 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 27 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 109 0
30MAR27 4.40 C 0.00 0.00 0.00 1.93 +0.02 58 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.86 +0.02 58 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.79 +0.02 58 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.72 +0.02 58 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.65 +0.02 57 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.58 +0.01 57 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 1.51 +0.01 56 0 16 0
30MAR27 5.25 C 0.00 0.00 0.00 1.37 +0.03 56 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 1.22 +0.05 55 0 24 0
30MAR27 5.75 C 0.00 0.00 0.00 1.10 +0.04 56 0 23 0
30MAR27 6.00 C 0.00 0.00 0.00 0.99 +0.04 56 0 100 0
30MAR27 6.25 C 0.00 0.00 0.00 0.90 +0.04 56 0 151 0
30MAR27 6.50 C 0.00 0.00 0.00 0.81 +0.04 57 0 51 0
30MAR27 6.75 C 0.00 0.00 0.00 0.73 +0.04 57 0 44 0
30MAR27 7.00 C 0.51 0.51 0.51 0.65 +0.03 57 6 45 +6
30MAR27 7.25 C 0.00 0.00 0.00 0.59 +0.03 57 0 79 0
30MAR27 7.50 C 0.00 0.00 0.00 0.52 +0.02 57 0 59 0
30MAR27 7.75 C 0.00 0.00 0.00 0.47 +0.02 57 0 90 0
30MAR27 8.00 C 0.00 0.00 0.00 0.42 +0.02 57 0 84 0
30MAR27 8.25 C 0.00 0.00 0.00 0.38 +0.02 57 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.34 +0.02 57 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.30 +0.01 57 0 41 0
30MAR27 9.00 C 0.00 0.00 0.00 0.27 +0.01 57 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.24 +0.01 57 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.22 +0.02 57 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.19 +0.01 57 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 +0.01 57 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.14 +0.01 57 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.12 +0.01 58 0 126 0
30MAR27 11.50 C 0.00 0.00 0.00 0.09 0.00 57 0 47 0
30MAR27 12.00 C 0.07 0.07 0.07 0.07 0.00 57 22 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.06 0.00 58 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.04 +0.01 58 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 103 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 49 0
29JUN27 4.40 C 0.00 0.00 0.00 2.10 +0.03 59 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.03 +0.03 58 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.95 +0.01 57 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.90 +0.03 58 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.83 +0.02 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.76 +0.01 56 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.70 +0.01 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.57 +0.04 56 0 14 0
29JUN27 5.50 C 0.00 0.00 0.00 1.43 +0.01 55 0 17 0
29JUN27 5.75 C 0.00 0.00 0.00 1.32 +0.01 56 0 15 0
29JUN27 6.00 C 0.00 0.00 0.00 1.22 +0.01 56 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 1.13 +0.01 56 0 42 0
29JUN27 6.50 C 0.00 0.00 0.00 1.04 +0.01 57 0 40 0
29JUN27 6.75 C 0.00 0.00 0.00 0.96 +0.01 57 0 31 0
29JUN27 7.00 C 0.00 0.00 0.00 0.88 0.00 57 0 13 0
29JUN27 7.25 C 0.00 0.00 0.00 0.81 0.00 57 0 13 0
29JUN27 7.50 C 0.00 0.00 0.00 0.75 0.00 57 0 28 0
29JUN27 7.75 C 0.00 0.00 0.00 0.69 0.00 57 0 39 0
29JUN27 8.00 C 0.43 0.43 0.43 0.64 0.00 57 9 19 0
29JUN27 8.25 C 0.00 0.00 0.00 0.59 0.00 57 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.54 -0.01 57 0 89 0
29JUN27 8.75 C 0.00 0.00 0.00 0.50 -0.01 57 0 46 0
29JUN27 9.00 C 0.00 0.00 0.00 0.46 -0.01 57 0 156 0
29JUN27 9.25 C 0.00 0.00 0.00 0.42 -0.01 57 0 55 0
29JUN27 9.50 C 0.00 0.00 0.00 0.39 -0.01 57 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.36 -0.01 57 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.33 -0.01 57 0 350 0
29JUN27 10.50 C 0.00 0.00 0.00 0.28 -0.01 57 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.26 +0.01 59 0 177 0
29SEP27 4.40 C 0.00 0.00 0.00 2.21 +0.01 56 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 2.15 +0.02 56 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 2.09 +0.02 56 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 2.03 +0.02 56 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.97 +0.02 56 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.91 +0.02 56 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.85 +0.02 55 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.73 +0.02 55 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.62 +0.02 56 0 15 0
29SEP27 5.75 C 0.00 0.00 0.00 1.52 +0.02 56 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.42 +0.02 56 0 32 0
29SEP27 6.25 C 0.00 0.00 0.00 1.33 +0.01 57 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.24 +0.01 57 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.16 +0.01 57 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.09 +0.01 57 0 1 0
29SEP27 7.25 C 0.00 0.00 0.00 1.02 +0.01 57 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.95 0.00 57 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.89 0.00 57 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 0.84 0.00 57 0 3 0
29SEP27 8.25 C 0.00 0.00 0.00 0.78 0.00 57 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.73 -0.01 57 0 5 0
29SEP27 8.75 C 0.00 0.00 0.00 0.69 0.00 57 0 57 0
29SEP27 9.00 C 0.00 0.00 0.00 0.65 0.00 58 0 59 0
29SEP27 9.25 C 0.00 0.00 0.00 0.61 0.00 58 0 167 0
TOTAL CALL 1,331 28,496 +779
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 157 0 174 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 148 0 300 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 138 0 938 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 129 0 1,146 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 119 0 787 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 110 0 320 0
29SEP26 5.00 P 0.01 0.01 0.01 0.01 0.00 100 10 1,984 0
29SEP26 5.25 P 0.02 0.02 0.02 0.01 0.00 78 15 2,659 0
29SEP26 5.50 P 0.04 0.04 0.02 0.01 -0.01 55 185 1,380 +51
29SEP26 5.75 P 0.08 0.08 0.04 0.03 -0.03 46 211 1,694 +186
29SEP26 6.00 P 0.20 0.20 0.15 0.12 -0.06 47 80 662 +32
29SEP26 6.25 P 0.00 0.00 0.00 0.29 -0.05 48 0 8,562 0
29SEP26 6.50 P 0.00 0.00 0.00 0.52 -0.06 58 0 387 0
29SEP26 6.75 P 0.00 0.00 0.00 0.78 -0.05 87 0 323 0
29SEP26 7.00 P 0.00 0.00 0.00 1.04 -0.04 115 0 125 0
29SEP26 7.25 P 0.00 0.00 0.00 1.29 -0.04 133 0 47 0
29SEP26 7.50 P 0.00 0.00 0.00 1.55 -0.03 159 0 137 0
29SEP26 7.75 P 0.00 0.00 0.00 1.80 -0.03 176 0 122 0
29SEP26 8.00 P 0.00 0.00 0.00 2.05 -0.03 192 0 156 0
29SEP26 8.25 P 0.00 0.00 0.00 2.30 -0.03 206 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 2.55 -0.03 220 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.80 -0.03 234 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 3.05 -0.03 247 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 3.30 -0.03 260 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 3.55 -0.03 272 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.80 -0.03 283 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 4.05 -0.03 293 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.55 -0.03 314 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 5.05 -0.03 334 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 5.55 -0.03 353 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 6.05 -0.03 371 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 6.55 -0.03 388 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 7.05 -0.03 403 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 7.55 -0.03 418 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.05 -0.03 432 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.55 -0.03 445 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.05 -0.03 458 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.55 -0.03 471 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.05 -0.03 483 0 0 0
29OCT26 4.40 P 0.09 0.09 0.08 0.01 0.00 54 70 465 +70
29OCT26 4.50 P 0.00 0.00 0.00 0.02 0.00 58 0 151 0
29OCT26 4.60 P 0.00 0.00 0.00 0.03 0.00 59 0 2,077 0
29OCT26 4.70 P 0.13 0.13 0.11 0.04 0.00 59 190 1,964 +190
29OCT26 4.80 P 0.16 0.16 0.16 0.05 0.00 59 15 897 0
29OCT26 4.90 P 0.16 0.16 0.16 0.06 0.00 58 15 1,094 -15
29OCT26 5.00 P 0.16 0.16 0.16 0.07 -0.01 56 1 372 0
29OCT26 5.25 P 0.22 0.22 0.19 0.12 -0.01 56 40 924 +40
29OCT26 5.50 P 0.28 0.29 0.25 0.20 -0.01 57 106 918 +64
29OCT26 5.75 P 0.37 0.38 0.36 0.29 -0.03 56 122 328 +117
29OCT26 6.00 P 0.41 0.41 0.41 0.42 -0.02 58 9 293 -9
29OCT26 6.25 P 0.00 0.00 0.00 0.54 -0.06 54 0 465 0
29OCT26 6.50 P 0.70 0.70 0.70 0.70 -0.06 53 10 313 0
29OCT26 6.75 P 0.00 0.00 0.00 0.91 -0.03 57 0 205 0
29OCT26 7.00 P 0.00 0.00 0.00 1.12 -0.03 59 0 167 0
29OCT26 7.25 P 0.00 0.00 0.00 1.35 -0.03 63 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 1.58 -0.03 65 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 1.82 -0.03 69 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 2.07 -0.03 75 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 2.31 -0.03 77 0 54 0
29OCT26 8.50 P 0.00 0.00 0.00 2.56 -0.03 83 0 10 0
29OCT26 8.75 P 2.80 2.80 2.80 2.80 -0.04 84 10 0 -10
29OCT26 9.00 P 3.16 3.16 3.16 3.06 -0.02 92 10 0 -10
29OCT26 9.25 P 0.00 0.00 0.00 3.31 -0.02 97 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.55 -0.03 98 0 0 0
27NOV26 4.40 P 0.20 0.20 0.19 0.06 -0.01 59 52 367 +52
27NOV26 4.50 P 0.23 0.23 0.23 0.07 -0.02 58 60 0 -60
27NOV26 4.60 P 0.00 0.00 0.00 0.08 -0.02 57 0 160 0
27NOV26 4.70 P 0.00 0.00 0.00 0.10 -0.02 58 0 1,469 0
27NOV26 4.80 P 0.00 0.00 0.00 0.12 -0.03 58 0 698 0
27NOV26 4.90 P 0.27 0.27 0.27 0.14 -0.03 57 12 100 0
27NOV26 5.00 P 0.00 0.00 0.00 0.16 -0.04 57 0 307 0
27NOV26 5.25 P 0.00 0.00 0.00 0.23 -0.05 56 0 501 0
27NOV26 5.50 P 0.00 0.00 0.00 0.32 -0.06 57 0 693 0
27NOV26 5.75 P 0.00 0.00 0.00 0.44 -0.06 58 0 8,476 0
27NOV26 6.00 P 0.68 0.68 0.60 0.56 -0.07 57 30 686 +30
27NOV26 6.25 P 0.00 0.00 0.00 0.71 -0.07 58 0 281 0
27NOV26 6.50 P 0.00 0.00 0.00 0.88 -0.03 59 0 306 0
27NOV26 6.75 P 0.00 0.00 0.00 1.04 -0.04 57 0 164 0
27NOV26 7.00 P 0.00 0.00 0.00 1.24 -0.03 59 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 1.44 -0.03 59 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 1.66 -0.03 61 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 1.88 -0.04 62 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 2.11 -0.04 64 0 100 0
27NOV26 8.25 P 0.00 0.00 0.00 2.36 -0.03 68 0 38 0
27NOV26 8.50 P 0.00 0.00 0.00 2.60 -0.03 71 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.84 -0.03 73 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.09 -0.03 76 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 3.34 -0.02 80 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.58 -0.03 81 0 0 0
30DEC26 4.40 P 0.28 0.28 0.28 0.11 -0.01 57 80 225 +80
30DEC26 4.50 P 0.31 0.31 0.26 0.13 -0.01 57 113 188 +113
30DEC26 4.60 P 0.00 0.00 0.00 0.15 -0.01 57 0 1,042 0
30DEC26 4.70 P 0.36 0.36 0.36 0.17 -0.02 57 15 44 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 -0.03 56 0 226 0
30DEC26 4.90 P 0.40 0.40 0.40 0.22 -0.03 57 100 343 +100
30DEC26 5.00 P 0.42 0.43 0.42 0.25 -0.03 57 45 369 +45
30DEC26 5.25 P 0.50 0.50 0.49 0.34 -0.03 57 200 665 +200
30DEC26 5.50 P 0.53 0.53 0.51 0.44 -0.04 57 50 377 +50
30DEC26 5.75 P 0.00 0.00 0.00 0.56 -0.04 58 0 166 0
30DEC26 6.00 P 0.00 0.00 0.00 0.69 -0.05 58 0 378 0
30DEC26 6.25 P 0.00 0.00 0.00 0.84 -0.05 58 0 241 0
30DEC26 6.50 P 0.00 0.00 0.00 0.98 -0.05 57 0 630 0
30DEC26 6.75 P 0.00 0.00 0.00 1.15 -0.04 57 0 919 0
30DEC26 7.00 P 0.00 0.00 0.00 1.33 -0.04 57 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.53 -0.02 58 0 1,276 0
30DEC26 7.50 P 0.00 0.00 0.00 1.73 -0.03 58 0 3,228 0
30DEC26 7.75 P 0.00 0.00 0.00 1.94 -0.03 58 0 3,140 0
30DEC26 8.00 P 2.26 2.26 2.15 2.15 -0.05 58 20 100 +20
30DEC26 8.25 P 0.00 0.00 0.00 2.39 -0.04 60 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.63 -0.03 63 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.87 -0.03 65 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 3.11 -0.03 67 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 3.35 -0.03 68 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.59 -0.03 69 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.83 -0.04 71 0 145 0
30DEC26 10.00 P 0.00 0.00 0.00 4.08 -0.03 73 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.57 -0.04 77 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 5.07 -0.03 81 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.56 -0.03 83 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 6.06 -0.03 87 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.55 -0.04 89 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 7.05 -0.03 93 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.55 -0.03 96 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.05 -0.03 100 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.55 -0.03 103 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 9.05 -0.03 106 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.55 -0.03 109 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.05 -0.03 112 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.27 -0.01 58 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.30 -0.01 58 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.33 -0.01 58 0 630 0
30MAR27 4.70 P 0.00 0.00 0.00 0.37 -0.01 59 0 46 0
30MAR27 4.80 P 0.00 0.00 0.00 0.40 -0.02 58 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.44 -0.02 59 0 16 0
30MAR27 5.00 P 0.00 0.00 0.00 0.48 -0.02 59 0 65 0
30MAR27 5.25 P 0.00 0.00 0.00 0.59 -0.02 59 0 78 0
30MAR27 5.50 P 0.00 0.00 0.00 0.70 -0.03 59 0 201 0
30MAR27 5.75 P 0.00 0.00 0.00 0.84 -0.02 60 0 119 0
30MAR27 6.00 P 1.10 1.10 1.10 0.97 -0.04 59 6 152 -6
30MAR27 6.25 P 0.00 0.00 0.00 1.13 -0.03 60 0 240 0
30MAR27 6.50 P 0.00 0.00 0.00 1.28 -0.04 60 0 79 0
30MAR27 6.75 P 0.00 0.00 0.00 1.46 -0.02 60 0 39 0
30MAR27 7.00 P 0.00 0.00 0.00 1.62 -0.03 60 0 81 0
30MAR27 7.25 P 0.00 0.00 0.00 1.79 -0.03 59 0 148 0
30MAR27 7.50 P 0.00 0.00 0.00 1.97 -0.03 59 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 2.16 -0.03 59 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 2.36 -0.03 59 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.57 -0.03 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.78 -0.03 59 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 3.00 -0.03 60 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 3.22 -0.04 60 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.46 -0.02 62 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.68 -0.03 62 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.91 -0.04 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.14 -0.04 62 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.61 -0.04 63 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 5.10 -0.03 66 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.58 -0.03 67 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 6.07 -0.03 69 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.56 -0.04 70 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.06 -0.03 73 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.55 -0.03 74 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.05 -0.03 77 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.55 -0.03 79 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.05 -0.03 82 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.55 -0.03 84 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.41 -0.04 59 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.44 -0.05 58 0 4 0
29JUN27 4.60 P 0.00 0.00 0.00 0.48 -0.05 59 0 579 0
29JUN27 4.70 P 0.00 0.00 0.00 0.52 -0.05 59 0 10,394 0
29JUN27 4.80 P 0.00 0.00 0.00 0.56 -0.05 59 0 534 0
29JUN27 4.90 P 0.00 0.00 0.00 0.60 -0.05 59 0 105 0
29JUN27 5.00 P 0.00 0.00 0.00 0.65 -0.05 59 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 0.77 -0.05 59 0 12 0
29JUN27 5.50 P 0.00 0.00 0.00 0.89 -0.06 59 0 48 0
29JUN27 5.75 P 0.00 0.00 0.00 1.03 -0.06 59 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.17 -0.07 60 0 114 0
29JUN27 6.25 P 0.00 0.00 0.00 1.33 -0.07 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.49 -0.07 60 0 14 0
29JUN27 6.75 P 0.00 0.00 0.00 1.66 -0.07 60 0 29 0
29JUN27 7.00 P 0.00 0.00 0.00 1.84 -0.05 61 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 2.01 -0.04 61 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.20 -0.04 61 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 2.38 -0.03 61 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.58 -0.02 61 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.76 -0.04 60 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.96 -0.04 60 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.17 -0.03 60 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.38 -0.03 61 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.59 -0.04 61 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.80 -0.04 60 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 4.04 -0.02 62 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 4.26 -0.03 62 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 4.72 -0.03 63 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 5.18 -0.03 63 0 27 0
29SEP27 4.40 P 0.77 0.77 0.77 0.54 -0.03 59 2 270 0
29SEP27 4.50 P 0.00 0.00 0.00 0.58 -0.04 59 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.62 -0.04 59 0 1 0
29SEP27 4.70 P 0.00 0.00 0.00 0.66 -0.04 59 0 90 0
29SEP27 4.80 P 0.00 0.00 0.00 0.71 -0.04 60 0 32 0
29SEP27 4.90 P 0.00 0.00 0.00 0.75 -0.05 59 0 842 0
29SEP27 5.00 P 0.00 0.00 0.00 0.80 -0.05 59 0 24 0
29SEP27 5.25 P 0.00 0.00 0.00 0.92 -0.05 59 0 32 0
29SEP27 5.50 P 0.00 0.00 0.00 1.06 -0.05 60 0 7 0
29SEP27 5.75 P 0.00 0.00 0.00 1.20 -0.05 60 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.34 -0.06 60 0 4 0
29SEP27 6.25 P 0.00 0.00 0.00 1.51 -0.06 60 0 13 0
29SEP27 6.50 P 0.00 0.00 0.00 1.67 -0.06 61 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.83 -0.07 61 0 30 0
29SEP27 7.00 P 0.00 0.00 0.00 2.01 -0.07 61 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 2.19 -0.07 61 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 2.37 -0.05 61 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 2.56 -0.03 61 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.74 -0.04 61 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.93 -0.03 61 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.12 -0.03 61 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.32 -0.03 61 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 3.52 -0.03 60 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.73 -0.02 61 0 0 0
TOTAL PUT 1,884 79,375 +1,330
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$ 44.880
29SEP26 26.00 C 0.00 0.00 0.00 18.89 +0.41 166 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.89 +0.29 152 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.89 +0.29 138 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.89 +0.29 122 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.89 +0.41 101 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.89 +0.40 0 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.89 +0.40 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.89 +0.40 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.89 +0.39 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.89 +0.39 0 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 8.89 +0.28 0 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 7.89 +0.39 0 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 6.89 +0.39 0 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 5.89 +0.39 0 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 4.89 +0.39 0 0 92 0
29SEP26 41.00 C 0.00 0.00 0.00 3.90 +0.37 37 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 2.92 +0.24 36 0 339 0
29SEP26 43.00 C 0.00 0.00 0.00 1.99 +0.17 35 0 124 0
29SEP26 44.00 C 0.64 1.04 0.63 1.20 +0.12 35 68 103 -14
29SEP26 45.00 C 0.27 0.52 0.26 0.62 +0.03 35 118 704 0
29SEP26 46.00 C 0.11 0.11 0.11 0.25 -0.04 34 8 139 -8
29SEP26 47.00 C 0.08 0.08 0.08 0.09 -0.03 35 57 240 +42
29SEP26 48.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 171 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 149 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 85 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 87 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 94 0 31 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 108 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 121 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 17.96 +0.36 58 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 16.96 +0.36 49 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 15.96 +0.36 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 14.89 +0.32 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.97 +0.39 42 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.98 +0.38 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.00 +0.38 46 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.03 +0.38 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.94 +0.44 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.01 +0.40 35 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 8.21 +0.47 46 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 7.32 +0.47 46 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 6.48 +0.28 46 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 5.68 +0.25 46 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 4.93 +0.22 46 0 74 0
29OCT26 42.00 C 0.00 0.00 0.00 4.24 +0.19 46 0 181 0
29OCT26 43.00 C 0.00 0.00 0.00 3.64 +0.27 47 0 273 0
29OCT26 44.00 C 0.00 0.00 0.00 3.01 +0.17 45 0 136 0
29OCT26 45.00 C 0.00 0.00 0.00 2.51 +0.13 45 0 196 0
29OCT26 46.00 C 0.00 0.00 0.00 2.07 +0.10 45 0 216 0
29OCT26 47.00 C 0.00 0.00 0.00 1.70 +0.07 46 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 1.39 +0.05 46 0 142 0
29OCT26 49.00 C 0.00 0.00 0.00 1.14 +0.05 46 0 87 0
29OCT26 50.00 C 0.00 0.00 0.00 0.91 +0.02 46 0 82 0
29OCT26 52.50 C 0.00 0.00 0.00 0.50 0.00 46 0 31 0
29OCT26 55.00 C 0.00 0.00 0.00 0.26 0.00 46 0 44 0
29OCT26 57.50 C 0.18 0.18 0.18 0.13 0.00 46 3 48 +3
29OCT26 60.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 0.00 47 0 36 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 13.06 +0.28 42 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 12.00 +0.20 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.03 +0.15 25 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.10 +0.10 35 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.22 +0.12 39 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.38 +0.22 41 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.59 +0.32 42 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.80 +0.31 43 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 6.04 +0.28 42 0 18 0
27NOV26 41.00 C 0.00 0.00 0.00 5.34 +0.27 42 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 4.69 +0.12 42 0 114 0
27NOV26 43.00 C 0.00 0.00 0.00 4.08 +0.18 42 0 50 0
27NOV26 44.00 C 0.00 0.00 0.00 3.54 +0.15 42 0 44 0
27NOV26 45.00 C 0.00 0.00 0.00 3.06 +0.11 42 0 65 0
27NOV26 46.00 C 0.00 0.00 0.00 2.64 +0.11 43 0 105 0
27NOV26 47.00 C 0.00 0.00 0.00 2.28 +0.14 43 0 40 0
27NOV26 48.00 C 0.00 0.00 0.00 1.95 +0.13 43 0 124 0
27NOV26 49.00 C 0.00 0.00 0.00 1.63 +0.11 43 0 53 0
27NOV26 50.00 C 0.00 0.00 0.00 1.37 +0.09 43 0 83 0
27NOV26 52.50 C 0.00 0.00 0.00 0.86 +0.07 43 0 72 0
27NOV26 55.00 C 0.00 0.00 0.00 0.51 +0.04 42 0 60 0
27NOV26 57.50 C 0.00 0.00 0.00 0.31 +0.02 43 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.99 +0.48 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.00 +0.40 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.01 +0.41 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.02 +0.42 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.03 +0.39 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.05 +0.36 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.08 +0.30 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.00 +0.15 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.05 +0.10 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.18 +0.18 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.34 +0.18 38 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 8.44 +0.09 37 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 7.66 +0.05 38 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 6.97 +0.34 39 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 6.26 +0.33 39 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 5.60 +0.32 39 0 122 0
30DEC26 42.00 C 0.00 0.00 0.00 4.98 +0.32 39 0 57 0
30DEC26 43.00 C 0.00 0.00 0.00 4.41 +0.29 39 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 3.89 +0.27 39 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 3.42 +0.25 39 0 83 0
30DEC26 46.00 C 0.00 0.00 0.00 2.98 +0.14 39 0 153 0
30DEC26 47.00 C 0.00 0.00 0.00 2.69 +0.22 40 0 123 0
30DEC26 48.00 C 0.00 0.00 0.00 2.33 +0.20 40 0 99 0
30DEC26 49.00 C 0.00 0.00 0.00 2.03 +0.19 40 0 224 0
30DEC26 50.00 C 1.82 1.82 1.82 1.69 +0.16 39 4 107 +4
30DEC26 52.50 C 0.00 0.00 0.00 1.16 +0.09 39 0 98 0
30DEC26 55.00 C 0.00 0.00 0.00 0.80 +0.10 40 0 79 0
30DEC26 57.50 C 0.00 0.00 0.00 0.51 +0.06 39 0 62 0
30DEC26 60.00 C 0.00 0.00 0.00 0.34 +0.05 40 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 +0.04 40 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.14 +0.03 40 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 +0.02 40 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 19.01 +0.29 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 18.00 +0.19 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.02 +0.11 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.16 +0.14 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.17 +0.01 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.32 +0.12 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.48 +0.11 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.66 +0.09 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.87 +0.08 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.10 +0.07 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.36 +0.05 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.74 +0.14 43 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 8.97 +0.04 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.32 +0.04 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 7.70 +0.01 41 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 7.11 +0.01 41 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 6.41 -0.15 40 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 6.10 +0.03 41 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 5.58 +0.02 41 0 44 0
30MAR27 45.00 C 0.00 0.00 0.00 5.14 +0.13 41 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 4.57 -0.16 40 0 92 0
30MAR27 47.00 C 0.00 0.00 0.00 4.17 -0.17 40 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 3.95 -0.05 41 0 22 0
30MAR27 49.00 C 0.00 0.00 0.00 3.59 -0.06 41 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 3.27 -0.07 41 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 2.57 -0.08 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.03 -0.08 40 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 1.59 -0.08 40 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.23 -0.08 40 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.91 -0.08 40 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.73 -0.07 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 19.18 +0.07 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 18.30 +0.05 43 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 17.45 +0.15 43 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 16.61 +0.09 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 15.90 +0.24 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.99 +0.13 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.19 +0.09 42 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.44 +0.08 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.71 +0.08 42 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 12.00 +0.06 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.32 +0.05 42 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 10.67 +0.03 42 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 10.04 +0.02 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.44 +0.02 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.87 +0.01 41 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 8.32 +0.01 41 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 7.80 -0.02 41 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 7.55 +0.21 43 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.89 +0.01 41 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 6.65 +0.21 43 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 6.19 +0.16 42 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 5.78 +0.12 42 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 5.42 +0.11 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.07 +0.11 42 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 4.75 +0.11 42 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 4.03 +0.09 42 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.41 +0.07 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.90 +0.09 42 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.33 -0.02 42 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.98 +0.01 42 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.63 -0.05 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 13.66 +0.10 43 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 13.01 +0.09 43 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 12.38 +0.09 43 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.75 +0.07 43 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.17 +0.08 42 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.59 +0.05 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.05 +0.05 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.53 +0.05 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.02 +0.03 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.72 +0.22 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.30 +0.23 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.82 +0.14 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.41 +0.14 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.05 +0.16 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.68 +0.16 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.29 +0.11 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.96 +0.14 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.19 +0.07 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.58 +0.09 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.99 +0.08 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.30 -0.04 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.90 -0.03 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.56 -0.03 42 0 0 0
TOTAL CALL 258 8,512 +27
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 201 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 188 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 151 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 140 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 129 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 118 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 108 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 98 0 81 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 88 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 52 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 145 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 95 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 116 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.03 40 0 230 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 -0.08 37 0 131 0
29SEP26 43.00 P 0.30 0.30 0.30 0.09 -0.19 34 15 167 -15
29SEP26 44.00 P 0.61 0.61 0.61 0.29 -0.31 34 7 112 -7
29SEP26 45.00 P 0.00 0.00 0.00 0.70 -0.42 34 0 214 0
29SEP26 46.00 P 0.00 0.00 0.00 1.36 -0.44 34 0 90 0
29SEP26 47.00 P 0.00 0.00 0.00 2.20 -0.43 35 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 3.13 -0.42 33 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 4.12 -0.41 0 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 5.12 -0.40 0 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 7.85 -0.17 112 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.24 -0.28 118 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.77 -0.25 144 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.27 -0.25 163 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.77 -0.25 181 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.37 -0.15 217 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.73 -0.29 203 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.23 -0.29 218 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.73 -0.29 232 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.05 -0.03 46 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 0.09 -0.04 46 0 107 0
29OCT26 36.00 P 0.00 0.00 0.00 0.15 -0.05 47 0 139 0
29OCT26 37.00 P 0.00 0.00 0.00 0.23 -0.07 46 0 132 0
29OCT26 38.00 P 0.00 0.00 0.00 0.34 -0.10 46 0 79 0
29OCT26 39.00 P 0.00 0.00 0.00 0.50 -0.13 47 0 107 0
29OCT26 40.00 P 0.00 0.00 0.00 0.70 -0.16 47 0 140 0
29OCT26 41.00 P 0.00 0.00 0.00 0.97 -0.18 47 0 168 0
29OCT26 42.00 P 0.00 0.00 0.00 1.27 -0.22 46 0 170 0
29OCT26 43.00 P 1.93 1.93 1.93 1.63 -0.28 46 15 289 0
29OCT26 44.00 P 2.11 2.11 2.11 2.11 -0.27 47 15 282 0
29OCT26 45.00 P 2.96 2.96 2.96 2.58 -0.32 47 10 272 -10
29OCT26 46.00 P 3.57 3.57 3.57 3.12 -0.40 46 10 83 -10
29OCT26 47.00 P 4.25 4.25 4.25 3.73 -0.33 46 15 51 0
29OCT26 48.00 P 0.00 0.00 0.00 4.41 -0.35 46 0 69 0
29OCT26 49.00 P 5.73 5.73 5.29 5.28 -0.22 49 22 15 -22
29OCT26 50.00 P 0.00 0.00 0.00 5.90 -0.56 46 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 8.24 -0.41 53 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 10.51 -0.48 56 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.88 -0.45 59 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.34 -0.42 64 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.79 -0.41 68 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.37 -0.30 79 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.14 -0.02 43 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.21 -0.03 43 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.31 -0.04 43 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 0.43 -0.06 43 0 16 0
27NOV26 37.00 P 0.00 0.00 0.00 0.59 -0.08 43 0 41 0
27NOV26 38.00 P 0.00 0.00 0.00 0.80 -0.08 43 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.05 -0.10 43 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 1.34 -0.13 43 0 75 0
27NOV26 41.00 P 1.75 1.75 1.75 1.68 -0.16 43 3 77 -3
27NOV26 42.00 P 2.29 2.29 2.13 2.05 -0.20 43 31 90 +15
27NOV26 43.00 P 0.00 0.00 0.00 2.45 -0.28 42 0 138 0
27NOV26 44.00 P 0.00 0.00 0.00 2.92 -0.33 42 0 120 0
27NOV26 45.00 P 0.00 0.00 0.00 3.50 -0.11 42 0 131 0
27NOV26 46.00 P 0.00 0.00 0.00 4.08 -0.25 42 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 4.72 -0.25 42 0 45 0
27NOV26 48.00 P 0.00 0.00 0.00 5.40 -0.28 42 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 6.11 -0.38 42 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 7.00 -0.25 44 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.06 -0.24 45 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.13 -0.35 44 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.43 -0.19 44 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.00 0.00 52 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.41 -0.01 54 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.87 +0.02 58 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.08 0.00 40 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.18 0.00 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.25 -0.01 40 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.36 -0.01 40 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.49 -0.02 40 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.64 -0.04 40 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 0.85 -0.03 40 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.09 -0.05 40 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 1.36 -0.06 40 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 1.70 -0.06 40 0 102 0
30DEC26 41.00 P 0.00 0.00 0.00 2.06 -0.09 40 0 93 0
30DEC26 42.00 P 0.00 0.00 0.00 2.38 -0.19 39 0 220 0
30DEC26 43.00 P 0.00 0.00 0.00 2.79 -0.23 38 0 180 0
30DEC26 44.00 P 0.00 0.00 0.00 3.38 -0.21 40 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 3.79 -0.32 38 0 214 0
30DEC26 46.00 P 0.00 0.00 0.00 4.47 -0.18 39 0 114 0
30DEC26 47.00 P 0.00 0.00 0.00 5.11 -0.34 39 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 5.94 -0.22 41 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 6.64 -0.24 41 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 7.38 -0.24 41 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 9.36 -0.22 42 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.49 -0.21 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.75 -0.18 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.07 -0.17 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.45 -0.16 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.87 -0.15 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.32 -0.13 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.79 -0.13 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.26 -0.13 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.11 -0.05 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.16 -0.05 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.22 -0.07 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.30 -0.09 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.40 -0.10 40 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 0.51 -0.14 40 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 0.66 -0.15 40 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 0.82 -0.18 40 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.03 -0.19 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.25 -0.23 40 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.52 -0.16 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.80 -0.28 40 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.14 -0.26 40 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 2.49 -0.26 41 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.89 -0.23 41 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 3.32 -0.25 41 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 3.76 -0.21 41 0 42 0
30MAR27 43.00 P 0.00 0.00 0.00 4.22 -0.23 40 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 4.72 -0.24 40 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 5.25 -0.26 40 0 120 0
30MAR27 46.00 P 0.00 0.00 0.00 5.82 -0.27 40 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 6.42 -0.29 40 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 7.06 -0.36 40 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 7.88 -0.22 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.58 -0.22 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.41 -0.20 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.37 -0.28 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.53 -0.20 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.61 -0.26 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.85 -0.27 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.15 -0.17 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.37 -0.04 42 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.48 -0.05 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.60 -0.06 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.75 -0.07 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.92 -0.07 42 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.12 -0.09 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.34 -0.09 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.57 -0.12 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.86 -0.12 42 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.15 -0.12 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.48 -0.15 42 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 2.84 -0.16 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.20 -0.19 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.63 -0.18 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.03 -0.19 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.46 -0.20 42 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.94 -0.19 42 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 5.40 -0.23 42 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 5.91 -0.24 42 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 6.45 -0.25 42 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.01 -0.27 41 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 7.61 -0.27 42 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 8.23 -0.17 42 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 9.03 -0.17 42 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.70 -0.20 42 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 11.47 -0.25 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.41 -0.19 43 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.29 -0.27 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.41 -0.18 43 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.53 -0.19 43 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.64 -0.28 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.49 -0.14 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 2.85 -0.15 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.21 -0.15 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.58 -0.17 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.00 -0.14 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.40 -0.15 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.83 -0.17 43 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 5.29 -0.17 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.72 -0.19 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.25 -0.18 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.77 -0.20 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.32 -0.20 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.89 -0.21 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.48 -0.26 42 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 9.10 -0.23 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.84 -0.23 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.51 -0.23 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.25 -0.24 43 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 14.15 -0.18 43 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.04 -0.20 43 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.02 -0.20 43 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.07 -0.17 43 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.20 -0.19 43 0 0 0
TOTAL PUT 143 7,521 -52
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$ 52.700
25SEP26 41.50 C 0.00 0.00 0.00 11.20 -0.60 0 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 10.70 -0.61 0 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 10.20 -0.74 0 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 9.70 -0.69 0 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 9.20 -0.70 0 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 8.70 -0.56 0 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 8.20 -0.81 0 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 7.70 -0.75 0 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 7.20 -0.79 0 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 6.70 -0.68 0 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 6.20 -0.68 0 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 5.70 -0.60 0 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 5.20 -0.68 0 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 4.70 -0.71 0 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 4.20 -0.70 0 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 3.70 -0.69 0 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 3.20 -0.67 0 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 2.70 -0.64 0 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 1.70 -0.64 0 0 0 -1
25SEP26 52.00 C 0.46 0.46 0.38 0.70 -0.64 0 150 0 -12
25SEP26 53.00 C 0.03 0.04 0.03 0.00 -0.42 0 7 63 -7
25SEP26 54.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 186 0
25SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,622 0
25SEP26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
25SEP26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
25SEP26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
25SEP26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
25SEP26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
25SEP26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 31.71 -0.69 287 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 30.71 -0.55 270 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 29.71 -0.55 254 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 28.71 -0.69 239 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 27.71 -0.55 224 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 26.71 -0.55 209 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 25.71 -0.55 195 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 24.71 -0.69 179 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 23.71 -0.55 163 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 22.71 -0.69 139 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 21.71 -0.69 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.71 -0.69 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.71 -0.65 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.71 -0.65 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.71 -0.70 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.71 -0.70 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.71 -0.56 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.72 -0.57 118 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.70 -0.57 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 12.72 -0.56 100 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.72 -0.55 92 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.71 -0.60 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.72 -0.67 75 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.72 -0.55 67 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.73 -0.72 67 0 150 0
29SEP26 46.00 C 0.00 0.00 0.00 6.74 -0.64 63 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 5.76 -0.61 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.75 -0.66 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.76 -0.63 41 0 0 0
29SEP26 50.00 C 2.56 2.89 2.56 2.86 -0.55 43 82 943 +35
29SEP26 52.50 C 0.42 0.55 0.31 0.57 -0.43 20 1,652 1,979 +1,226
29SEP26 55.00 C 0.04 0.05 0.03 0.03 -0.08 24 544 13,615 +350
29SEP26 57.50 C 0.03 0.03 0.01 0.01 -0.01 37 195 10,780 -3
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20,085 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 18,097 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 13,795 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 92 0 9,476 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 104 0 8,740 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 115 0 5,953 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 126 0 5,088 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 136 0 2,629 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 146 0 4,111 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 156 0 1,635 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 165 0 1,745 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 174 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 182 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 190 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 198 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 206 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 213 0 499 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 220 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 11.22 -0.66 0 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 10.72 -0.66 0 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 10.22 -0.72 0 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 9.72 -0.67 0 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 9.23 -0.67 53 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 8.73 -0.55 49 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 8.23 -0.78 46 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 7.73 -0.72 43 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 7.23 -0.76 40 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 6.74 -0.64 44 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 6.23 -0.65 34 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 5.76 -0.61 43 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 5.23 -0.65 28 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 4.75 -0.66 34 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 4.24 -0.66 28 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 3.76 -0.63 29 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 3.36 -0.51 36 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 2.87 -0.54 32 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 1.92 -0.52 26 0 0 0
02OCT26 52.00 C 0.91 1.02 0.82 1.09 -0.46 22 61 61 +61
02OCT26 53.00 C 0.37 0.47 0.37 0.45 -0.34 19 28 233 +25
02OCT26 54.00 C 0.13 0.15 0.11 0.19 -0.16 21 45 110 +24
02OCT26 55.00 C 0.00 0.00 0.00 0.08 -0.04 23 0 75 0
02OCT26 56.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 56 0
02OCT26 57.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
02OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
02OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
02OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 31.76 -0.64 90 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 30.76 -0.66 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 29.76 -0.67 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 28.77 -0.66 83 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 27.77 -0.69 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 26.77 -0.69 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 25.78 -0.66 75 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 24.78 -0.66 64 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 23.78 -0.69 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 22.78 -0.68 0 0 127 0
29OCT26 31.00 C 0.00 0.00 0.00 21.79 -0.67 58 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 20.79 -0.69 43 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 19.79 -0.67 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 18.80 -0.67 51 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.80 -0.67 43 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.80 -0.68 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.80 -0.68 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.81 -0.67 37 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.81 -0.62 29 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.81 -0.63 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.82 -0.62 30 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 10.82 -0.63 25 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.79 -0.67 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.85 -0.55 28 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 7.87 -0.58 27 0 5 0
29OCT26 46.00 C 0.00 0.00 0.00 6.90 -0.55 26 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 5.96 -0.53 26 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 5.05 -0.51 25 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 4.31 -0.36 28 0 0 0
29OCT26 50.00 C 3.18 3.30 3.18 3.45 -0.43 26 40 281 +10
29OCT26 52.50 C 1.60 1.66 1.48 1.74 -0.31 24 17 2,714 +10
29OCT26 55.00 C 0.68 0.76 0.60 0.73 -0.20 24 867 6,872 +527
29OCT26 57.50 C 0.26 0.30 0.26 0.30 -0.06 25 56 6,425 +54
29OCT26 60.00 C 0.14 0.14 0.12 0.11 -0.02 26 70 7,737 -64
29OCT26 62.50 C 0.08 0.08 0.08 0.04 0.00 27 38 3,111 +12
29OCT26 65.00 C 0.06 0.06 0.06 0.02 0.00 29 4 1,711 -4
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 540 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 270 0
29OCT26 72.50 C 0.01 0.01 0.01 0.01 0.00 39 456 605 +453
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 393 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,030 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 319 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 166 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 335 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 230 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 31.76 -0.67 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 30.76 -0.68 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 29.76 -0.69 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 28.77 -0.68 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 27.77 -0.69 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 26.77 -0.69 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 25.78 -0.69 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 24.78 -0.70 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 23.78 -0.70 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 22.78 -0.71 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 21.79 -0.71 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 20.79 -0.72 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 19.79 -0.72 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 18.80 -0.72 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 17.81 -0.72 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 16.81 -0.72 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 15.82 -0.72 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 14.91 -0.64 32 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 13.92 -0.64 31 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 12.91 -0.67 22 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.93 -0.60 26 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.96 -0.59 27 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.99 -0.59 27 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 9.03 -0.54 26 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 8.10 -0.52 26 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 7.18 -0.52 26 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 6.30 -0.49 25 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 5.46 -0.46 25 0 0 0
27NOV26 49.00 C 4.41 4.41 4.41 4.62 -0.47 24 30 30 +30
27NOV26 50.00 C 3.67 3.84 3.67 4.02 -0.36 26 60 426 0
27NOV26 52.50 C 2.14 2.21 2.14 2.41 -0.27 24 7 1,318 +3
27NOV26 55.00 C 1.19 1.35 1.16 1.29 -0.23 24 172 7,068 +149
27NOV26 57.50 C 0.64 0.67 0.62 0.71 -0.11 25 795 5,683 +331
27NOV26 60.00 C 0.34 0.39 0.34 0.35 -0.06 25 261 2,567 +199
27NOV26 62.50 C 0.21 0.21 0.21 0.16 -0.03 25 1 943 0
27NOV26 65.00 C 0.14 0.14 0.14 0.08 -0.01 26 60 807 -30
27NOV26 67.50 C 0.00 0.00 0.00 0.04 0.00 27 0 968 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 0.00 28 0 291 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 634 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 490 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 16 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 130 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 130 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 31.80 -0.74 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 30.81 -0.72 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 29.82 -0.72 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 28.83 -0.71 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 27.84 -0.71 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 26.85 -0.72 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 25.86 -0.72 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 24.87 -0.72 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 23.88 -0.72 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 22.89 -0.75 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.90 -0.75 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.91 -0.75 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.92 -0.75 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.94 -0.74 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.95 -0.72 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.97 -0.71 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.03 -0.67 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.12 -0.60 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.15 -0.60 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.14 -0.57 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.18 -0.57 30 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 11.23 -0.57 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.29 -0.61 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.36 -0.45 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.39 -0.51 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.52 -0.50 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.69 -0.47 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.89 -0.45 25 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 5.16 -0.40 25 0 120 0
30DEC26 50.00 C 4.33 4.33 4.33 4.55 -0.33 26 4 2,870 0
30DEC26 52.50 C 0.00 0.00 0.00 2.97 -0.30 24 0 2,806 0
30DEC26 55.00 C 1.71 1.88 1.71 1.90 -0.21 24 4 4,012 0
30DEC26 57.50 C 1.05 1.19 1.05 1.17 -0.15 25 761 12,920 +309
30DEC26 60.00 C 0.65 0.70 0.65 0.70 -0.12 25 55 14,882 +1
30DEC26 62.50 C 0.46 0.49 0.46 0.41 -0.13 25 63 13,121 -60
30DEC26 65.00 C 0.32 0.34 0.32 0.24 -0.10 26 292 9,498 -238
30DEC26 67.50 C 0.24 0.24 0.24 0.14 -0.07 27 3 11,153 0
30DEC26 70.00 C 0.19 0.19 0.19 0.08 -0.05 27 2 4,575 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 -0.04 28 0 5,190 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 2,317 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 1,566 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 422 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 32.03 -0.73 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 31.05 -0.73 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 30.07 -0.74 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 29.08 -0.75 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 28.10 -0.75 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 27.12 -0.75 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 26.14 -0.75 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 25.16 -0.75 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 24.19 -0.74 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 23.21 -0.74 37 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 22.24 -0.74 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 21.27 -0.75 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 20.35 -0.76 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 19.41 -0.66 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 18.42 -0.64 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 17.50 -0.61 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.55 -0.60 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.60 -0.60 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.66 -0.60 31 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.74 -0.59 30 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.85 -0.56 30 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.92 -0.64 29 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 11.04 -0.58 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.23 -0.56 28 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 9.40 -0.27 27 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 8.42 -0.45 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 7.67 -0.43 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.96 -0.41 25 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 6.19 -0.49 24 0 1,483 0
30MAR27 50.00 C 5.45 5.57 5.45 5.83 -0.36 26 40 2,814 +40
30MAR27 52.50 C 0.00 0.00 0.00 4.39 -0.31 26 0 4,575 0
30MAR27 55.00 C 0.00 0.00 0.00 3.25 -0.22 25 0 3,264 0
30MAR27 57.50 C 0.00 0.00 0.00 2.37 -0.19 25 0 4,110 0
30MAR27 60.00 C 0.00 0.00 0.00 1.69 -0.18 25 500 21,491 0
30MAR27 62.50 C 1.19 1.19 1.19 1.19 -0.17 26 2 667 0
30MAR27 65.00 C 0.00 0.00 0.00 0.83 -0.15 26 0 3,135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.57 -0.14 26 0 1,090 0
30MAR27 70.00 C 0.55 0.57 0.55 0.39 -0.12 26 3 2,575 0
30MAR27 72.50 C 0.00 0.00 0.00 0.26 -0.11 26 0 4,263 0
30MAR27 75.00 C 0.37 0.38 0.37 0.18 -0.09 26 11 1,741 0
30MAR27 77.50 C 0.00 0.00 0.00 0.12 -0.08 26 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.08 -0.07 26 0 1,737 0
30MAR27 82.50 C 0.00 0.00 0.00 0.06 -0.05 27 0 2,275 0
30MAR27 85.00 C 0.00 0.00 0.00 0.04 -0.04 27 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.03 -0.03 27 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 -0.03 27 0 97 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 -0.01 29 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 37 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 40 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 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 32.20 -0.73 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 31.23 -0.74 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 30.25 -0.75 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 29.28 -0.77 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 28.30 -0.73 47 0 662 0
29JUN27 26.00 C 0.00 0.00 0.00 27.34 -0.72 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 26.37 -0.72 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 25.41 -0.72 43 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 24.45 -0.74 42 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 23.50 -0.72 41 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 22.55 -0.71 40 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 21.59 -0.72 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 20.65 -0.71 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 19.71 -0.71 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 18.77 -0.73 36 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 17.83 -0.74 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 16.90 -0.75 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.00 -0.68 33 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.09 -0.66 32 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.20 -0.62 31 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 13.32 -0.59 31 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 12.45 -0.56 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.62 -0.53 29 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.80 -0.50 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.02 -0.47 29 0 61 0
29JUN27 46.00 C 0.00 0.00 0.00 9.25 -0.17 28 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 8.28 -0.42 26 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 7.60 -0.39 26 0 0 0
29JUN27 49.00 C 7.06 7.06 6.87 7.17 -0.16 27 360 621 +330
29JUN27 50.00 C 6.46 6.64 6.28 6.55 -0.35 27 180 2,031 +150
29JUN27 52.50 C 0.00 0.00 0.00 5.17 -0.26 27 0 652 0
29JUN27 55.00 C 3.96 3.96 3.96 4.01 -0.19 26 2 5,464 0
29JUN27 57.50 C 0.00 0.00 0.00 3.10 -0.17 26 0 1,612 0
29JUN27 60.00 C 0.00 0.00 0.00 2.39 -0.13 26 0 3,342 0
29JUN27 62.50 C 0.00 0.00 0.00 1.83 -0.10 27 0 762 0
29JUN27 65.00 C 1.50 1.50 1.50 1.39 -0.08 27 3 750 +3
29JUN27 67.50 C 1.25 1.25 1.25 1.04 -0.09 27 3 963 0
29JUN27 70.00 C 1.05 1.05 1.05 0.79 -0.08 27 10 6,274 0
29JUN27 72.50 C 0.00 0.00 0.00 0.60 -0.06 27 0 979 0
29JUN27 75.00 C 0.00 0.00 0.00 0.45 -0.05 27 0 779 0
29JUN27 77.50 C 0.00 0.00 0.00 0.34 -0.05 28 0 250 0
29JUN27 80.00 C 0.00 0.00 0.00 0.26 -0.04 28 0 245 0
29JUN27 82.50 C 0.00 0.00 0.00 0.20 -0.04 28 0 644 0
29JUN27 85.00 C 0.00 0.00 0.00 0.16 -0.02 28 0 438 0
29JUN27 87.50 C 0.00 0.00 0.00 0.12 -0.03 29 0 339 0
29JUN27 90.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 295 0
29JUN27 92.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 33 0
29JUN27 97.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 60 0
29JUN27 100.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 30 0
29JUN27 102.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 60 0
29JUN27 105.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 0.01 -0.01 29 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 32 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 33 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 34 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 35 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 36 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 32.20 -0.74 53 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 31.23 -0.77 51 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 30.32 -0.71 53 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 29.28 -0.77 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 28.30 -0.74 45 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 27.34 -0.73 44 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 26.37 -0.75 42 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 25.41 -0.73 41 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 24.45 -0.75 40 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 23.51 -0.77 39 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 22.56 -0.75 38 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 21.62 -0.74 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 20.68 -0.74 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 19.74 -0.74 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 18.83 -0.72 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 17.88 -0.74 33 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 16.98 -0.77 33 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 16.08 -0.74 32 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 15.19 -0.72 31 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 14.32 -0.70 31 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 13.47 -0.67 30 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 12.64 -0.65 30 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.83 -0.63 29 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.05 -0.62 29 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.30 -0.60 28 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.65 -0.51 29 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.95 -0.50 28 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.10 -0.67 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.49 -0.64 27 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.92 -0.38 27 0 120 0
29SEP27 52.50 C 5.78 5.78 5.78 5.80 -0.33 27 140 1,744 +140
29SEP27 55.00 C 4.68 4.68 4.54 4.66 -0.28 27 271 1,176 +235
29SEP27 57.50 C 3.87 3.87 3.76 3.81 -0.21 27 129 962 +129
29SEP27 60.00 C 3.09 3.11 3.09 3.10 -0.16 28 60 686 +30
29SEP27 62.50 C 0.00 0.00 0.00 2.54 -0.13 28 0 543 0
29SEP27 65.00 C 2.13 2.13 2.05 2.10 -0.07 28 33 207 +3
29SEP27 67.50 C 0.00 0.00 0.00 1.71 -0.05 28 0 34 0
29SEP27 70.00 C 0.00 0.00 0.00 1.43 -0.02 29 0 39 0
29SEP27 72.50 C 1.22 1.24 1.22 1.18 0.00 29 4 61 0
29SEP27 75.00 C 1.06 1.06 1.05 0.99 +0.01 29 203 227 +197
29SEP27 77.50 C 0.00 0.00 0.00 0.82 +0.02 30 0 197 0
29SEP27 80.00 C 0.00 0.00 0.00 0.70 +0.03 30 0 41 0
29SEP27 82.50 C 0.00 0.00 0.00 0.58 +0.04 30 0 32 0
29SEP27 85.00 C 0.00 0.00 0.00 0.51 +0.05 31 0 18 0
29SEP27 87.50 C 0.00 0.00 0.00 0.43 +0.05 31 0 16 0
29SEP27 90.00 C 0.00 0.00 0.00 0.37 +0.05 31 0 20 0
29SEP27 92.50 C 0.00 0.00 0.00 0.32 +0.05 32 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 0.28 +0.05 32 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.24 +0.04 32 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.22 +0.05 33 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.19 +0.05 33 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.17 +0.04 33 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.15 +0.04 34 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.14 +0.04 34 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.12 +0.04 34 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.11 +0.04 35 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.10 +0.04 35 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.09 +0.04 35 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.08 +0.04 35 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.07 +0.04 35 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 0.06 +0.04 36 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.05 +0.04 36 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.04 +0.03 35 0 0 0
TOTAL CALL 8,836 367,919 +4,647
25SEP26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
25SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
25SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 216 0
25SEP26 52.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 708 0
25SEP26 53.00 P 0.48 0.69 0.20 0.30 +0.15 0 245 0 -128
25SEP26 54.00 P 1.45 1.62 1.30 1.30 +0.52 0 70 0 -97
25SEP26 55.00 P 2.50 2.50 2.25 2.30 +0.55 0 89 0 -135
25SEP26 56.00 P 0.00 0.00 0.00 3.30 +0.55 0 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 4.30 +0.55 0 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 5.30 +0.55 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 6.30 +0.55 0 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 7.30 +0.55 0 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 8.30 +0.55 0 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 9.30 +0.55 0 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 10.30 +0.55 0 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 11.30 +0.55 0 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 12.30 +0.55 0 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 13.30 +0.55 0 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 14.30 +0.55 0 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 15.30 +0.55 0 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 16.30 +0.55 0 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 17.30 +0.55 0 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 18.30 +0.55 0 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 19.30 +0.55 0 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 20.30 +0.55 0 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 21.30 +0.55 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 203 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 192 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 171 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 141 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 132 0 91 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1,560 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 114 0 3,964 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2,161 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,462 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,909 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2,114 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,755 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6,343 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,934 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 2,676 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 3,992 0
29SEP26 49.00 P 0.02 0.02 0.02 0.04 +0.01 41 4 5,596 -3
29SEP26 50.00 P 0.04 0.05 0.03 0.06 +0.02 34 409 28,203 -57
29SEP26 52.50 P 0.36 0.53 0.28 0.33 +0.14 19 393 16,354 -84
29SEP26 55.00 P 2.56 2.75 2.19 2.33 +0.48 26 118 17,692 -39
29SEP26 57.50 P 4.98 5.09 4.67 4.80 +0.55 0 1,350 8,694 -489
29SEP26 60.00 P 7.56 7.56 7.31 7.30 +0.55 0 60 3,702 -3,527
29SEP26 62.50 P 9.90 9.90 9.75 9.80 +0.55 0 626 9,112 -1,876
29SEP26 65.00 P 12.60 12.60 12.60 12.30 +0.55 0 25 3,930 0
29SEP26 67.50 P 0.00 0.00 0.00 15.03 +0.78 152 0 257 0
29SEP26 70.00 P 0.00 0.00 0.00 17.54 +0.69 170 0 2,802 0
29SEP26 72.50 P 0.00 0.00 0.00 20.03 +0.68 184 0 705 0
29SEP26 75.00 P 0.00 0.00 0.00 22.53 +0.78 199 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 25.03 +0.77 213 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 27.53 +0.77 227 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 30.03 +0.78 241 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 32.53 +0.78 254 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 35.04 +0.79 267 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 37.54 +0.79 278 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 40.03 +0.78 287 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 42.53 +0.78 298 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 45.03 +0.67 308 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 47.53 +0.67 318 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 50.03 +0.68 328 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 52.53 +0.68 337 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 55.03 +0.78 347 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 57.53 +0.78 356 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 60.03 +0.78 365 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 62.53 +0.69 373 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 65.03 +0.69 382 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 67.53 +0.78 389 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 70.03 +0.78 397 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 72.53 +0.78 404 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 75.03 +0.78 411 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 77.53 +0.78 418 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 80.04 +0.70 428 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 51 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 0.02 +0.01 40 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 33 0 79 0
02OCT26 48.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 0.04 +0.01 31 10 130 0
02OCT26 49.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
02OCT26 51.00 P 0.16 0.17 0.16 0.13 +0.04 23 49 90 0
02OCT26 52.00 P 0.36 0.38 0.36 0.32 +0.10 21 180 301 +180
02OCT26 53.00 P 0.82 0.85 0.72 0.69 +0.22 18 41 80 +34
02OCT26 54.00 P 1.71 1.71 1.39 1.41 +0.38 18 36 121 +29
02OCT26 55.00 P 2.30 2.30 2.30 2.35 +0.50 22 39 59 +39
02OCT26 56.00 P 0.00 0.00 0.00 3.31 +0.55 24 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 4.30 +0.55 0 0 9 0
02OCT26 58.00 P 0.00 0.00 0.00 5.30 +0.55 0 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 6.30 +0.55 0 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 7.30 +0.55 0 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 8.30 +0.55 0 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 9.30 +0.55 0 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 10.38 +0.63 74 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 11.37 +0.62 78 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 12.37 +0.62 83 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 13.36 +0.61 86 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 14.35 +0.60 88 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 15.37 +0.62 97 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 16.38 +0.63 103 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 17.54 +0.69 130 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 18.37 +0.62 110 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 19.37 +0.62 115 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 20.37 +0.61 119 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 21.37 +0.61 123 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 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 55 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 370 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 490 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 0.00 30 0 703 0
29OCT26 44.00 P 0.00 0.00 0.00 0.03 0.00 29 0 930 0
29OCT26 45.00 P 0.00 0.00 0.00 0.04 0.00 27 3 564 0
29OCT26 46.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 730 0
29OCT26 47.00 P 0.00 0.00 0.00 0.13 +0.02 26 0 1,338 0
29OCT26 48.00 P 0.22 0.24 0.22 0.21 +0.04 25 10 2,590 +5
29OCT26 49.00 P 0.20 0.38 0.20 0.34 +0.07 25 82 2,209 +80
29OCT26 50.00 P 0.50 0.57 0.47 0.52 +0.11 24 161 8,927 +57
29OCT26 52.50 P 1.40 1.50 1.28 1.32 +0.26 23 141 11,447 +90
29OCT26 55.00 P 3.04 3.20 2.80 2.83 +0.39 22 385 5,054 -227
29OCT26 57.50 P 5.19 5.19 4.80 4.83 +0.48 19 106 1,640 +96
29OCT26 60.00 P 0.00 0.00 0.00 7.32 +0.54 25 0 946 0
29OCT26 62.50 P 0.00 0.00 0.00 9.80 +0.55 0 0 140 0
29OCT26 65.00 P 0.00 0.00 0.00 12.37 +0.62 41 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.03 +0.78 56 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.54 +0.69 62 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.03 +0.68 67 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.53 +0.78 73 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 25.03 +0.77 78 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 27.53 +0.77 83 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 30.03 +0.78 88 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 32.53 +0.78 92 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 35.04 +0.79 97 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 37.54 +0.79 101 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 40.03 +0.78 105 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 42.53 +0.78 109 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 45.03 +0.67 113 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 47.53 +0.67 117 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 50.03 +0.68 120 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 52.53 +0.68 124 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 55.03 +0.78 127 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 57.53 +0.78 130 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 60.03 +0.78 133 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 62.53 +0.69 136 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 65.03 +0.69 139 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 67.53 +0.78 142 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 70.03 +0.78 145 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 72.53 +0.78 148 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 75.03 +0.78 151 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 77.53 +0.78 153 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 80.04 +0.70 157 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 210 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 130 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 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 29 0 1 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 0.00 28 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 0.00 27 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 32 0
27NOV26 44.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 66 0
27NOV26 45.00 P 0.00 0.00 0.00 0.17 +0.03 26 0 206 0
27NOV26 46.00 P 0.00 0.00 0.00 0.25 +0.04 26 0 532 0
27NOV26 47.00 P 0.41 0.41 0.36 0.36 +0.06 25 4 654 +4
27NOV26 48.00 P 0.53 0.58 0.53 0.50 +0.09 25 917 2,896 +440
27NOV26 49.00 P 0.74 0.74 0.73 0.69 +0.12 24 2 1,348 0
27NOV26 50.00 P 0.99 1.05 0.93 0.94 +0.16 24 137 10,944 +105
27NOV26 52.50 P 1.99 2.03 1.83 1.84 +0.27 23 89 4,946 -3
27NOV26 55.00 P 0.00 0.00 0.00 3.27 +0.36 23 0 4,078 0
27NOV26 57.50 P 0.00 0.00 0.00 5.12 +0.39 22 0 4,743 0
27NOV26 60.00 P 0.00 0.00 0.00 7.45 +0.51 25 0 1,533 0
27NOV26 62.50 P 0.00 0.00 0.00 9.89 +0.61 28 0 376 0
27NOV26 65.00 P 0.00 0.00 0.00 12.37 +0.62 32 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.03 +0.78 43 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.54 +0.69 48 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.03 +0.68 52 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.53 +0.78 56 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 25.03 +0.77 60 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 27.53 +0.77 64 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 30.03 +0.78 67 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 32.53 +0.78 71 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 35.04 +0.79 75 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 37.54 +0.79 78 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 40.03 +0.78 80 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 42.53 +0.78 83 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 45.03 +0.67 86 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 47.53 +0.67 89 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 50.03 +0.68 92 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 52.53 +0.68 95 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 55.03 +0.78 97 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 57.53 +0.78 100 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 60.03 +0.78 102 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 62.53 +0.69 105 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 65.03 +0.69 107 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 67.53 +0.78 110 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 70.03 +0.78 112 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 72.53 +0.78 114 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 75.03 +0.78 116 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 77.53 +0.78 118 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 80.04 +0.70 120 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 62 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.02 +0.01 29 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 260 0
30DEC26 40.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 500 0
30DEC26 41.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.13 +0.02 27 0 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.18 +0.03 26 0 1,123 0
30DEC26 44.00 P 0.00 0.00 0.00 0.26 +0.05 26 0 3,699 0
30DEC26 45.00 P 0.38 0.41 0.38 0.35 +0.05 26 28 3,371 +25
30DEC26 46.00 P 0.49 0.51 0.49 0.47 +0.06 26 180 3,779 +180
30DEC26 47.00 P 0.00 0.00 0.00 0.60 +0.08 25 0 3,958 0
30DEC26 48.00 P 0.00 0.00 0.00 0.79 +0.11 24 0 7,823 0
30DEC26 49.00 P 1.02 1.13 1.02 1.02 +0.12 24 600 5,377 +580
30DEC26 50.00 P 1.31 1.38 1.26 1.30 +0.15 24 328 17,620 +237
30DEC26 52.50 P 2.34 2.38 2.18 2.23 +0.23 23 271 15,124 +256
30DEC26 55.00 P 3.80 3.80 3.80 3.66 +0.29 23 1 17,892 +1
30DEC26 57.50 P 0.00 0.00 0.00 5.43 +0.36 23 0 7,520 0
30DEC26 60.00 P 0.00 0.00 0.00 7.45 +0.07 21 0 5,465 0
30DEC26 62.50 P 0.00 0.00 0.00 9.97 +0.25 26 0 8,373 0
30DEC26 65.00 P 0.00 0.00 0.00 12.39 +0.61 29 0 5,838 -825
30DEC26 67.50 P 0.00 0.00 0.00 15.03 +0.77 36 0 675 0
30DEC26 70.00 P 0.00 0.00 0.00 17.54 +0.69 40 0 1,756 0
30DEC26 72.50 P 0.00 0.00 0.00 20.03 +0.68 44 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.53 +0.78 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.03 +0.77 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.53 +0.77 54 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 30.03 +0.78 57 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 32.53 +0.78 60 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 35.04 +0.79 63 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 37.54 +0.79 66 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 40.03 +0.78 68 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 42.53 +0.78 71 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 45.03 +0.67 73 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.53 +0.67 75 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 50.03 +0.68 78 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 52.53 +0.68 80 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 55.03 +0.78 82 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 57.53 +0.78 84 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 60.03 +0.78 86 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 62.53 +0.69 88 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 65.03 +0.69 90 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 67.53 +0.78 92 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 70.03 +0.78 94 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 72.53 +0.78 96 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 75.03 +0.78 98 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 77.53 +0.78 99 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 80.04 +0.70 101 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 230 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.05 0.00 26 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.11 +0.02 26 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.22 +0.03 26 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.30 +0.04 26 0 464 0
30MAR27 42.00 P 0.50 0.50 0.50 0.39 +0.04 25 60 6,985 +60
30MAR27 43.00 P 0.60 0.60 0.60 0.52 +0.06 25 20 3,212 +20
30MAR27 44.00 P 0.76 0.76 0.76 0.67 +0.08 25 20 5,845 +20
30MAR27 45.00 P 0.90 0.91 0.86 0.85 +0.09 25 395 1,191 +101
30MAR27 46.00 P 1.10 1.10 1.03 1.01 +0.07 25 201 752 +120
30MAR27 47.00 P 1.33 1.35 1.26 1.24 +0.11 25 370 1,294 +308
30MAR27 48.00 P 1.59 1.61 1.49 1.51 +0.14 25 535 1,878 +435
30MAR27 49.00 P 1.89 1.89 1.89 1.81 +0.15 24 526 5,838 +526
30MAR27 50.00 P 2.20 2.25 2.20 2.18 +0.19 24 40 3,994 +28
30MAR27 52.50 P 0.00 0.00 0.00 3.22 +0.23 24 0 9,412 0
30MAR27 55.00 P 4.57 4.57 4.57 4.59 +0.36 24 2 14,482 +2
30MAR27 57.50 P 0.00 0.00 0.00 6.19 +0.35 24 0 7,722 0
30MAR27 60.00 P 0.00 0.00 0.00 8.01 +0.15 23 0 16,985 0
30MAR27 62.50 P 0.00 0.00 0.00 10.37 +0.46 26 0 2,369 0
30MAR27 65.00 P 0.00 0.00 0.00 12.55 +0.47 26 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 15.03 +0.68 29 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 17.54 +0.69 32 0 29 0
30MAR27 72.50 P 0.00 0.00 0.00 20.03 +0.68 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.53 +0.78 37 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 25.03 +0.77 40 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.53 +0.77 42 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 30.03 +0.78 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 32.53 +0.78 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 35.04 +0.79 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 37.54 +0.79 51 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 40.03 +0.78 53 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 42.53 +0.78 55 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 45.03 +0.67 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 47.53 +0.67 59 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 50.03 +0.68 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 52.53 +0.68 62 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 55.03 +0.78 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 57.53 +0.78 65 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 60.03 +0.78 67 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 62.53 +0.69 69 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 65.03 +0.69 70 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 67.53 +0.78 72 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 70.03 +0.78 73 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 72.53 +0.78 75 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 75.03 +0.78 76 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 77.53 +0.78 77 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 80.04 +0.70 79 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 98 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 25.00 P 0.00 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 27 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.03 -0.01 26 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 26 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.19 +0.01 26 0 22 0
29JUN27 36.00 P 0.00 0.00 0.00 0.26 +0.01 26 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.34 +0.02 26 0 160 0
29JUN27 38.00 P 0.00 0.00 0.00 0.44 +0.02 26 0 202 0
29JUN27 39.00 P 0.72 0.72 0.72 0.57 +0.03 26 3 945 0
29JUN27 40.00 P 0.00 0.00 0.00 0.71 +0.04 26 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.89 +0.06 26 0 1,283 0
29JUN27 42.00 P 0.00 0.00 0.00 1.08 +0.06 26 0 324 0
29JUN27 43.00 P 0.00 0.00 0.00 1.29 +0.09 26 0 977 0
29JUN27 44.00 P 0.00 0.00 0.00 1.50 +0.11 26 0 915 0
29JUN27 45.00 P 0.00 0.00 0.00 1.78 +0.13 25 0 1,187 0
29JUN27 46.00 P 0.00 0.00 0.00 2.08 +0.14 25 0 1,803 0
29JUN27 47.00 P 0.00 0.00 0.00 2.44 +0.18 25 0 886 0
29JUN27 48.00 P 0.00 0.00 0.00 2.81 +0.20 25 0 6,325 0
29JUN27 49.00 P 3.19 3.19 3.19 3.23 +0.24 25 96 1,138 -96
29JUN27 50.00 P 3.71 3.71 3.71 3.67 +0.25 25 160 1,030 +160
29JUN27 52.50 P 4.89 4.95 4.89 4.92 +0.32 25 215 6,316 +155
29JUN27 55.00 P 6.39 6.39 6.39 6.37 +0.38 24 30 1,380 +30
29JUN27 57.50 P 0.00 0.00 0.00 8.05 +0.41 24 0 2,236 0
29JUN27 60.00 P 0.00 0.00 0.00 9.87 +0.44 24 0 3,190 0
29JUN27 62.50 P 0.00 0.00 0.00 11.90 +0.51 24 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 13.96 +0.52 24 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 16.17 +0.57 24 0 109 0
29JUN27 70.00 P 0.00 0.00 0.00 18.45 +0.64 24 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 20.74 +0.77 23 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 23.00 +0.69 19 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.42 +0.78 19 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.79 +0.83 0 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 30.07 +0.67 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 32.56 +0.78 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 35.04 +0.29 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 37.54 +0.37 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 40.03 +0.42 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 42.53 +0.49 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 45.03 +0.56 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 47.53 +0.62 34 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 50.03 +0.68 37 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 52.53 +0.68 40 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 55.03 +0.78 43 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 57.53 +0.78 45 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 60.03 +0.78 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 62.53 +0.69 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 65.03 +0.69 52 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 67.53 +0.78 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 70.03 +0.78 56 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 72.53 +0.78 57 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 75.03 +0.78 59 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 77.53 +0.78 61 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 80.04 +0.70 62 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP27 22.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.09 0.00 28 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 0.12 0.00 28 0 10 0
29SEP27 31.00 P 0.00 0.00 0.00 0.16 0.00 28 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 0.20 -0.01 28 0 5 0
29SEP27 33.00 P 0.00 0.00 0.00 0.27 -0.01 28 0 6 0
29SEP27 34.00 P 0.00 0.00 0.00 0.34 0.00 28 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.44 0.00 28 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.55 +0.01 28 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 0.69 +0.02 28 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 0.83 +0.02 28 0 93 0
29SEP27 39.00 P 1.14 1.16 1.14 1.01 +0.03 28 34 38 +9
29SEP27 40.00 P 1.28 1.32 1.28 1.20 +0.04 28 8 258 +6
29SEP27 41.00 P 1.50 1.50 1.50 1.42 +0.05 28 12 378 0
29SEP27 42.00 P 1.70 1.70 1.70 1.63 +0.06 27 170 567 0
29SEP27 43.00 P 1.91 1.91 1.91 1.87 +0.12 27 5 200 0
29SEP27 44.00 P 2.16 2.16 2.16 2.14 +0.11 27 20 92 +20
29SEP27 45.00 P 2.51 2.51 2.43 2.42 +0.09 27 160 455 +160
29SEP27 46.00 P 2.83 2.85 2.71 2.77 +0.13 26 144 612 +144
29SEP27 47.00 P 3.23 3.23 3.05 3.14 +0.14 26 514 857 +514
29SEP27 48.00 P 3.45 3.45 3.45 3.53 +0.16 26 1 440 +1
29SEP27 49.00 P 4.05 4.05 4.05 3.96 +0.18 26 1 154 +1
29SEP27 50.00 P 0.00 0.00 0.00 4.41 +0.19 26 0 292 0
29SEP27 52.50 P 5.61 5.61 5.61 5.66 +0.24 26 1 1,285 +1
29SEP27 55.00 P 7.39 7.39 7.39 7.09 +0.31 25 1 225 0
29SEP27 57.50 P 0.00 0.00 0.00 8.89 +0.44 26 0 214 0
29SEP27 60.00 P 0.00 0.00 0.00 10.75 +0.52 26 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 12.53 +0.42 26 0 9 0
29SEP27 65.00 P 0.00 0.00 0.00 14.55 +0.45 26 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 16.81 +0.59 27 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.99 +0.64 27 0 127 0
29SEP27 72.50 P 0.00 0.00 0.00 21.18 +0.64 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.45 +0.69 26 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 25.72 +0.72 25 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 28.03 +0.73 24 0 4 0
29SEP27 82.50 P 0.00 0.00 0.00 30.37 +0.75 22 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 32.73 +0.76 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 35.07 +0.32 0 0 14 0
29SEP27 90.00 P 0.00 0.00 0.00 37.54 +0.22 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 40.03 +0.30 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 42.53 +0.39 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 45.03 +0.46 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 47.53 +0.54 31 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 50.03 +0.61 33 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 52.53 +0.67 36 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 55.03 +0.73 38 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 57.53 +0.78 40 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 60.03 +0.78 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 62.53 +0.69 44 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 65.03 +0.69 46 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 67.53 +0.78 48 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 70.03 +0.78 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 72.53 +0.78 51 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 75.03 +0.78 52 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 77.53 +0.78 54 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 80.04 +0.70 55 0 0 0
TOTAL PUT 10,933 435,874 -2,327
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$ 9.410
29SEP26 3.70 C 0.00 0.00 0.00 5.72 -0.21 388 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 5.62 -0.24 378 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 5.52 -0.20 367 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 5.42 -0.24 357 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.32 -0.22 348 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.22 -0.22 338 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.12 -0.24 329 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.02 -0.21 320 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 4.91 -0.22 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.82 -0.22 302 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.72 -0.22 294 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.62 -0.20 285 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.52 -0.20 277 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.42 -0.20 269 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.17 -0.21 250 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.92 -0.20 231 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.67 -0.20 214 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.42 -0.20 197 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.17 -0.20 181 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.92 -0.20 165 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.67 -0.20 150 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.42 -0.20 135 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.17 -0.20 121 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.92 -0.20 107 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.66 -0.21 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.41 -0.21 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.16 -0.21 0 0 273 0
29SEP26 8.50 C 0.00 0.00 0.00 0.91 -0.21 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.66 -0.21 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.41 -0.21 0 0 0 0
29SEP26 9.25 C 0.24 0.24 0.24 0.21 -0.17 28 20 116 0
29SEP26 9.50 C 0.07 0.07 0.06 0.06 -0.13 24 32 290 +2
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.06 24 0 168 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 381 0
29SEP26 10.50 C 0.01 0.01 0.01 0.01 0.00 59 18 4,209 -18
29SEP26 11.00 C 0.01 0.01 0.01 0.01 0.00 79 1 3,220 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 97 0 4,650 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 114 0 746 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 130 0 365 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 144 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 158 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 172 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 184 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 196 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 208 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 219 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 230 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 240 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 259 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 339 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 353 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 366 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 378 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 390 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 401 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 412 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 422 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 432 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 5.74 -0.19 149 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 5.64 -0.22 145 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 5.54 -0.18 141 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.43 -0.23 123 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.33 -0.21 119 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.23 -0.21 115 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.13 -0.23 112 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.03 -0.20 108 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 4.93 -0.20 105 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 4.83 -0.21 101 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 4.73 -0.21 98 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 4.63 -0.21 95 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.53 -0.21 91 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.43 -0.21 88 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.18 -0.21 81 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.93 -0.21 74 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.68 -0.20 67 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.43 -0.20 60 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.20 -0.19 73 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.95 -0.18 67 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.69 -0.20 54 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.44 -0.20 48 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.19 -0.21 43 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.94 -0.21 38 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.69 -0.20 33 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.44 -0.22 28 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.20 -0.22 27 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.98 -0.19 29 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.75 -0.20 25 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.57 -0.15 27 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.42 -0.14 28 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.30 -0.11 28 0 213 0
29OCT26 9.75 C 0.22 0.22 0.20 0.21 -0.09 29 32 506 +2
29OCT26 10.00 C 0.15 0.15 0.15 0.14 -0.06 29 1 4,044 0
29OCT26 10.50 C 0.07 0.07 0.07 0.05 -0.04 29 416 1,325 +256
29OCT26 11.00 C 0.03 0.03 0.03 0.02 -0.01 30 10 3,646 -10
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,170 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,333 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 5.74 -0.19 101 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 5.64 -0.22 97 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 5.54 -0.20 94 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.44 -0.22 91 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.34 -0.20 88 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.24 -0.20 85 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.13 -0.23 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.04 -0.21 79 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 4.94 -0.21 76 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 4.84 -0.21 73 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 4.74 -0.21 70 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 4.64 -0.21 67 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 4.55 -0.20 76 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.45 -0.19 73 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.20 -0.20 67 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.95 -0.20 61 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 3.70 -0.21 56 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.45 -0.21 50 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.20 -0.21 45 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.96 -0.20 47 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.71 -0.20 42 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.46 -0.21 37 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.22 -0.19 37 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.98 -0.19 35 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.72 -0.21 28 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.51 -0.19 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.28 -0.19 30 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.07 -0.17 29 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.89 -0.16 30 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.70 -0.17 28 0 66 0
27NOV26 9.25 C 0.00 0.00 0.00 0.56 -0.12 29 0 173 0
27NOV26 9.50 C 0.00 0.00 0.00 0.45 -0.10 30 0 494 0
27NOV26 9.75 C 0.34 0.34 0.33 0.34 -0.10 29 24 558 +5
27NOV26 10.00 C 0.00 0.00 0.00 0.26 -0.09 30 0 1,259 0
27NOV26 10.50 C 0.00 0.00 0.00 0.14 -0.06 30 0 394 0
27NOV26 11.00 C 0.10 0.10 0.10 0.07 -0.03 30 331 321 +145
27NOV26 11.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 1,344 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 150 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 455 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 31 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 5.75 -0.21 82 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 5.65 -0.21 79 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 5.55 -0.21 76 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.46 -0.20 81 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.36 -0.20 79 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.26 -0.19 76 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.16 -0.20 73 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.06 -0.21 71 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 4.96 -0.20 69 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 4.86 -0.21 66 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 4.76 -0.21 64 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.67 -0.20 67 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.57 -0.20 65 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.47 -0.20 63 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.22 -0.20 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.97 -0.21 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.72 -0.21 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.48 -0.20 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.23 -0.21 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.99 -0.20 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.74 -0.20 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.51 -0.18 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.26 -0.20 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.03 -0.19 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.80 -0.19 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.56 -0.20 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.35 -0.20 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.16 -0.18 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.98 -0.17 29 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.83 -0.15 29 0 472 0
30DEC26 9.25 C 0.00 0.00 0.00 0.67 -0.14 28 0 544 0
30DEC26 9.50 C 0.00 0.00 0.00 0.56 -0.10 29 0 1,398 0
30DEC26 9.75 C 0.00 0.00 0.00 0.46 -0.10 29 0 1,465 0
30DEC26 10.00 C 0.38 0.38 0.38 0.37 -0.09 29 100 4,233 0
30DEC26 10.50 C 0.00 0.00 0.00 0.23 -0.07 29 0 5,082 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 -0.05 30 0 2,027 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 -0.03 29 0 2,192 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 1,164 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 1,227 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 32 0 1,776 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 172 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 420 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 5.80 -0.20 70 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 5.70 -0.20 68 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 5.60 -0.21 65 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.50 -0.21 63 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.41 -0.20 64 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.31 -0.20 62 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.21 -0.19 60 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.11 -0.20 58 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.01 -0.21 56 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 4.91 -0.21 54 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 4.82 -0.20 55 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.72 -0.20 53 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.62 -0.20 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.52 -0.21 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.28 -0.20 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.04 -0.20 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.80 -0.20 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.56 -0.19 42 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.32 -0.19 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.08 -0.19 37 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.85 -0.19 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.62 -0.19 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.39 -0.19 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.17 -0.19 32 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 1.97 -0.18 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.73 -0.19 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.55 -0.19 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.38 -0.18 29 0 210 0
30MAR27 8.75 C 0.00 0.00 0.00 1.24 -0.15 30 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.07 -0.16 29 0 305 0
30MAR27 9.25 C 0.00 0.00 0.00 0.95 -0.11 30 0 470 0
30MAR27 9.50 C 0.00 0.00 0.00 0.83 -0.10 30 0 815 0
30MAR27 9.75 C 0.00 0.00 0.00 0.72 -0.11 30 0 874 0
30MAR27 10.00 C 0.00 0.00 0.00 0.63 -0.08 30 0 4,141 0
30MAR27 10.50 C 0.00 0.00 0.00 0.46 -0.08 30 0 1,534 0
30MAR27 11.00 C 0.00 0.00 0.00 0.33 -0.07 29 0 1,928 0
30MAR27 11.50 C 0.00 0.00 0.00 0.23 -0.06 29 0 365 0
30MAR27 12.00 C 0.00 0.00 0.00 0.16 -0.04 29 0 692 0
30MAR27 12.50 C 0.00 0.00 0.00 0.11 -0.03 29 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 366 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 274 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 0.00 31 0 122 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 0.00 31 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 228 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 175 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 89 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 5.84 -0.20 67 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 5.74 -0.20 65 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 5.64 -0.21 63 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.55 -0.20 63 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.45 -0.20 61 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.35 -0.21 59 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.25 -0.21 57 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.16 -0.20 57 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.06 -0.20 55 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 4.96 -0.21 53 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.87 -0.20 53 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.77 -0.20 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.68 -0.20 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.58 -0.20 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.34 -0.19 47 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.10 -0.21 44 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.87 -0.19 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.63 -0.20 41 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.40 -0.19 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.17 -0.19 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.95 -0.18 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.73 -0.18 35 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.51 -0.19 34 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.31 -0.18 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.11 -0.16 33 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.93 -0.17 33 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 1.70 -0.21 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.54 -0.20 30 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.42 -0.15 31 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.28 -0.13 31 0 80 0
29JUN27 9.25 C 0.00 0.00 0.00 1.15 -0.12 31 0 233 0
29JUN27 9.50 C 0.00 0.00 0.00 1.03 -0.12 31 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 0.91 -0.12 31 0 180 0
29JUN27 10.00 C 0.00 0.00 0.00 0.81 -0.11 31 0 1,054 0
29JUN27 10.50 C 0.00 0.00 0.00 0.64 -0.09 31 0 454 0
29JUN27 11.00 C 0.54 0.54 0.54 0.49 -0.08 30 2 754 0
29JUN27 11.50 C 0.00 0.00 0.00 0.38 -0.06 30 0 401 0
29JUN27 12.00 C 0.00 0.00 0.00 0.29 -0.05 30 0 68 0
29JUN27 12.50 C 0.00 0.00 0.00 0.22 -0.04 30 0 215 0
29JUN27 13.00 C 0.00 0.00 0.00 0.16 -0.04 30 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.12 -0.03 30 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 79 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 5.84 -0.20 63 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 5.74 -0.20 61 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 5.64 -0.21 59 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 5.55 -0.20 59 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 5.45 -0.20 57 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 5.35 -0.21 55 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 5.25 -0.21 53 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.16 -0.20 53 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.06 -0.21 51 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 4.96 -0.21 49 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 4.87 -0.21 49 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 4.77 -0.21 48 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 4.68 -0.20 48 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 4.58 -0.20 46 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.34 -0.22 44 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.11 -0.20 42 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 3.87 -0.20 40 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 3.64 -0.20 39 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.41 -0.20 37 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.18 -0.20 35 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.96 -0.19 34 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.75 -0.19 34 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.54 -0.17 33 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.35 -0.17 33 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.16 -0.18 32 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 1.98 -0.15 32 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.80 -0.15 31 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.66 -0.12 31 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.50 -0.12 31 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.36 -0.14 31 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.24 -0.14 31 0 52 0
29SEP27 9.50 C 0.00 0.00 0.00 1.12 -0.12 31 0 28 0
29SEP27 9.75 C 0.00 0.00 0.00 1.02 -0.11 31 0 60 0
29SEP27 10.00 C 0.00 0.00 0.00 0.94 -0.09 31 0 50 0
29SEP27 10.50 C 0.00 0.00 0.00 0.78 -0.09 31 0 308 0
29SEP27 11.00 C 0.64 0.64 0.64 0.65 -0.08 32 1 33 +1
29SEP27 11.50 C 0.00 0.00 0.00 0.54 -0.07 32 0 90 0
29SEP27 12.00 C 0.00 0.00 0.00 0.44 -0.06 32 0 0 0
29SEP27 12.50 C 0.39 0.39 0.39 0.35 -0.06 32 1 1 0
29SEP27 13.00 C 0.00 0.00 0.00 0.29 -0.04 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.23 -0.04 32 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.19 -0.03 32 0 14 0
29SEP27 14.50 C 0.00 0.00 0.00 0.15 -0.03 32 0 9 0
29SEP27 15.00 C 0.19 0.19 0.19 0.12 -0.03 32 30 32 +30
29SEP27 15.50 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 6 0
29SEP27 16.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP27 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
TOTAL CALL 1,019 80,331 +413
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 396 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 386 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 366 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 311 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 294 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 285 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 277 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 257 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 239 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 221 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 203 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 187 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 171 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 156 0 143 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 141 0 2,779 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 126 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 112 0 8,505 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 98 0 1,032 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 4,757 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 2,636 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 9,381 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 8,889 0
29SEP26 9.00 P 0.01 0.01 0.01 0.01 0.00 30 10 2,530 -10
29SEP26 9.25 P 0.03 0.03 0.03 0.04 +0.02 26 185 1,682 +150
29SEP26 9.50 P 0.12 0.14 0.12 0.16 +0.09 28 201 3,467 -198
29SEP26 9.75 P 0.00 0.00 0.00 0.36 +0.16 31 0 2,146 0
29SEP26 10.00 P 0.59 0.59 0.59 0.59 +0.19 0 20 2,340 0
29SEP26 10.50 P 0.00 0.00 0.00 1.09 +0.20 0 0 1,021 -148
29SEP26 11.00 P 1.59 1.59 1.59 1.59 +0.20 0 20 1,190 0
29SEP26 11.50 P 0.00 0.00 0.00 2.09 +0.20 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.59 +0.20 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.09 +0.20 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.59 +0.20 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.09 +0.20 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.59 +0.20 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.09 +0.19 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.59 +0.20 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.09 +0.20 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.59 +0.20 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.09 +0.20 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.59 +0.20 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.09 +0.20 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.59 +0.20 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.09 +0.20 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.59 +0.20 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.09 +0.20 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.59 +0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.59 +0.20 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.59 +0.20 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.59 +0.20 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.59 +0.20 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.59 +0.20 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.59 +0.20 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.59 +0.20 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.59 +0.20 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.59 +0.20 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.59 +0.20 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 21.59 +0.20 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 132 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 0.00 125 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 383 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 849 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 +0.01 31 0 441 0
29OCT26 8.50 P 0.00 0.00 0.00 0.05 +0.02 29 0 2,019 0
29OCT26 8.75 P 0.00 0.00 0.00 0.08 +0.02 27 0 8,126 0
29OCT26 9.00 P 0.13 0.14 0.13 0.15 +0.05 28 33 2,998 +8
29OCT26 9.25 P 0.00 0.00 0.00 0.24 +0.06 28 0 2,640 0
29OCT26 9.50 P 0.00 0.00 0.00 0.37 +0.09 29 0 2,331 0
29OCT26 9.75 P 0.00 0.00 0.00 0.51 +0.11 28 0 1,923 0
29OCT26 10.00 P 0.00 0.00 0.00 0.71 +0.14 30 0 760 0
29OCT26 10.50 P 1.11 1.11 1.11 1.15 +0.18 34 40 204 +40
29OCT26 11.00 P 0.00 0.00 0.00 1.59 +0.20 0 0 210 0
29OCT26 11.50 P 0.00 0.00 0.00 2.09 +0.20 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.60 +0.21 45 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.09 +0.20 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.59 +0.20 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.09 +0.20 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.59 +0.20 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.09 +0.19 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.59 +0.20 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.09 +0.20 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.59 +0.20 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.09 +0.20 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.59 +0.20 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 8.09 +0.20 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.59 +0.20 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 9.09 +0.20 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.59 +0.20 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 10.09 +0.20 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.59 +0.20 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.59 +0.20 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.59 +0.20 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.59 +0.20 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.59 +0.20 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.59 +0.20 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.59 +0.20 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.59 +0.20 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.59 +0.20 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.59 +0.20 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.59 +0.20 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 21.59 +0.20 0 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
27NOV26 7.75 P 0.03 0.03 0.03 0.03 +0.01 31 10 74 +10
27NOV26 8.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 385 0
27NOV26 8.25 P 0.00 0.00 0.00 0.08 +0.02 30 0 269 0
27NOV26 8.50 P 0.11 0.11 0.11 0.11 +0.03 28 135 1,149 -105
27NOV26 8.75 P 0.00 0.00 0.00 0.18 +0.04 29 0 1,858 0
27NOV26 9.00 P 0.23 0.23 0.23 0.26 +0.06 29 101 1,844 0
27NOV26 9.25 P 0.34 0.35 0.34 0.36 +0.07 29 23 4,878 -14
27NOV26 9.50 P 0.00 0.00 0.00 0.49 +0.09 29 0 906 0
27NOV26 9.75 P 0.00 0.00 0.00 0.64 +0.11 29 0 931 0
27NOV26 10.00 P 0.00 0.00 0.00 0.81 +0.13 30 0 317 0
27NOV26 10.50 P 0.00 0.00 0.00 1.19 +0.16 30 0 294 0
27NOV26 11.00 P 0.00 0.00 0.00 1.62 +0.15 29 0 558 0
27NOV26 11.50 P 0.00 0.00 0.00 2.10 +0.18 31 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.60 +0.20 36 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.09 +0.20 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.59 +0.20 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.09 +0.20 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.59 +0.20 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.10 +0.20 57 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.59 +0.20 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.09 +0.20 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.59 +0.20 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.09 +0.20 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.59 +0.20 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 8.09 +0.20 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.59 +0.20 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 9.09 +0.20 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.59 +0.20 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 10.09 +0.20 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.59 +0.20 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.59 +0.20 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.59 +0.20 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.59 +0.20 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.59 +0.19 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.59 +0.20 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.59 +0.20 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.59 +0.20 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.59 +0.20 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.59 +0.20 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.59 +0.20 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 21.59 +0.20 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 527 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,353 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 29 0 1,768 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 945 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 +0.01 30 0 246 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 2,455 0
30DEC26 8.25 P 0.00 0.00 0.00 0.13 +0.02 29 0 1,073 0
30DEC26 8.50 P 0.00 0.00 0.00 0.18 +0.03 29 0 1,604 0
30DEC26 8.75 P 0.24 0.24 0.24 0.25 +0.04 28 137 2,770 0
30DEC26 9.00 P 0.31 0.32 0.31 0.34 +0.05 28 10 3,692 +5
30DEC26 9.25 P 0.43 0.44 0.41 0.44 +0.06 28 519 2,289 +126
30DEC26 9.50 P 0.55 0.55 0.55 0.58 +0.09 29 15 3,267 0
30DEC26 9.75 P 0.00 0.00 0.00 0.73 +0.10 29 0 1,588 0
30DEC26 10.00 P 0.00 0.00 0.00 0.89 +0.12 29 0 584 0
30DEC26 10.50 P 0.00 0.00 0.00 1.25 +0.11 29 0 358 0
30DEC26 11.00 P 0.00 0.00 0.00 1.66 +0.13 29 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.13 +0.15 31 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.60 +0.18 31 0 136 0
30DEC26 12.50 P 0.00 0.00 0.00 3.09 +0.20 0 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.59 +0.20 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.09 +0.20 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.59 +0.20 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.10 +0.20 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.59 +0.20 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.09 +0.20 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.59 +0.20 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.09 +0.20 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.59 +0.20 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.09 +0.20 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.59 +0.20 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.09 +0.20 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.59 +0.20 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.09 +0.20 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.59 +0.20 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.59 +0.20 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.59 +0.20 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.59 +0.20 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.59 +0.19 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.59 +0.20 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.59 +0.20 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.59 +0.20 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.59 +0.20 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.59 +0.20 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.59 +0.20 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 21.59 +0.20 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 210 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 +0.01 30 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.08 +0.01 29 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.12 +0.02 30 0 301 0
30MAR27 7.75 P 0.00 0.00 0.00 0.16 +0.03 30 0 713 0
30MAR27 8.00 P 0.00 0.00 0.00 0.21 +0.03 29 0 742 0
30MAR27 8.25 P 0.00 0.00 0.00 0.27 +0.04 29 0 552 0
30MAR27 8.50 P 0.00 0.00 0.00 0.34 +0.05 29 0 1,449 0
30MAR27 8.75 P 0.42 0.42 0.42 0.42 +0.05 29 3 1,796 +3
30MAR27 9.00 P 0.00 0.00 0.00 0.52 +0.06 29 0 701 0
30MAR27 9.25 P 0.00 0.00 0.00 0.63 +0.07 28 0 1,522 0
30MAR27 9.50 P 0.00 0.00 0.00 0.76 +0.08 28 0 1,453 0
30MAR27 9.75 P 0.00 0.00 0.00 0.90 +0.09 29 0 720 0
30MAR27 10.00 P 0.00 0.00 0.00 1.06 +0.11 29 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.41 +0.13 29 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.80 +0.14 30 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 2.22 +0.15 30 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.66 +0.16 30 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.11 +0.17 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.59 +0.18 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.09 +0.20 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.59 +0.19 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.10 +0.20 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.59 +0.20 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.09 +0.20 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.59 +0.20 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.09 +0.20 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.59 +0.20 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.09 +0.20 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.59 +0.20 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.09 +0.20 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.59 +0.20 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.09 +0.20 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.59 +0.20 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.59 +0.20 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.59 +0.20 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.59 +0.20 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.59 +0.19 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.59 +0.20 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.59 +0.20 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.59 +0.20 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.59 +0.20 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.59 +0.20 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.59 +0.20 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 21.59 +0.20 0 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 0.00 31 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.04 0.00 30 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.12 +0.02 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.16 +0.02 30 0 345 0
29JUN27 7.25 P 0.00 0.00 0.00 0.20 +0.02 30 0 302 0
29JUN27 7.50 P 0.00 0.00 0.00 0.25 +0.03 30 0 1,073 0
29JUN27 7.75 P 0.00 0.00 0.00 0.31 +0.04 30 0 526 0
29JUN27 8.00 P 0.37 0.37 0.37 0.39 +0.05 30 8 606 +8
29JUN27 8.25 P 0.00 0.00 0.00 0.47 +0.05 29 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.56 +0.05 29 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.67 +0.07 29 0 120 0
29JUN27 9.00 P 0.00 0.00 0.00 0.78 +0.07 29 0 386 0
29JUN27 9.25 P 0.00 0.00 0.00 0.91 +0.09 29 0 251 0
29JUN27 9.50 P 0.00 0.00 0.00 1.04 +0.09 29 0 699 0
29JUN27 9.75 P 0.00 0.00 0.00 1.19 +0.10 29 0 203 0
29JUN27 10.00 P 0.00 0.00 0.00 1.34 +0.11 29 0 132 0
29JUN27 10.50 P 0.00 0.00 0.00 1.68 +0.12 29 0 183 0
29JUN27 11.00 P 0.00 0.00 0.00 2.06 +0.14 29 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.46 +0.15 29 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.87 +0.15 29 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.30 +0.16 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.74 +0.16 28 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.20 +0.17 29 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.66 +0.18 28 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.12 +0.17 26 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.59 +0.18 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.09 +0.19 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.59 +0.20 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.09 +0.20 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.59 +0.20 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 8.09 +0.20 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.59 +0.20 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 9.09 +0.20 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.59 +0.20 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 10.09 +0.20 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.59 +0.20 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.59 +0.20 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.59 +0.20 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.59 +0.20 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.59 +0.19 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.59 +0.20 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.59 +0.20 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.59 +0.20 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.59 +0.20 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.59 +0.20 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.59 +0.20 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 21.59 +0.20 0 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
29SEP27 6.75 P 0.22 0.22 0.22 0.21 +0.03 32 4 4 +4
29SEP27 7.00 P 0.00 0.00 0.00 0.26 +0.03 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.32 +0.03 32 0 4 0
29SEP27 7.50 P 0.00 0.00 0.00 0.39 +0.04 32 0 22 0
29SEP27 7.75 P 0.00 0.00 0.00 0.47 +0.04 32 0 4 0
29SEP27 8.00 P 0.00 0.00 0.00 0.55 +0.05 32 0 114 0
29SEP27 8.25 P 0.00 0.00 0.00 0.65 +0.06 32 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 0.76 +0.07 32 0 69 0
29SEP27 8.75 P 0.00 0.00 0.00 0.87 +0.07 32 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 1.00 +0.08 32 0 2 0
29SEP27 9.25 P 0.00 0.00 0.00 1.13 +0.08 32 0 7 0
29SEP27 9.50 P 0.00 0.00 0.00 1.28 +0.10 32 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 1.43 +0.10 32 0 687 0
29SEP27 10.00 P 0.00 0.00 0.00 1.59 +0.10 32 0 344 0
29SEP27 10.50 P 0.00 0.00 0.00 1.94 +0.12 33 0 201 0
29SEP27 11.00 P 0.00 0.00 0.00 2.31 +0.13 33 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.70 +0.14 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.10 +0.14 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.53 +0.16 35 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.96 +0.16 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.40 +0.16 35 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.85 +0.17 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.30 +0.17 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.76 +0.17 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.23 +0.18 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.69 +0.18 37 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.16 +0.19 37 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.63 +0.18 37 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 8.10 +0.19 36 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.59 +0.20 0 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 9.09 +0.20 0 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 9.59 +0.20 0 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 10.09 +0.20 0 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 10.59 +0.19 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 11.59 +0.20 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 12.59 +0.20 0 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 13.59 +0.20 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 14.59 +0.19 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 15.59 +0.20 0 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 16.59 +0.20 0 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 17.59 +0.20 0 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 18.59 +0.20 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 19.59 +0.20 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 20.59 +0.20 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 21.59 +0.20 0 0 0 0
TOTAL PUT 1,474 149,588 -121
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$ 39.460
25SEP26 30.00 C 0.00 0.00 0.00 9.46 - 0 0 0 -
25SEP26 30.50 C 0.00 0.00 0.00 8.96 -0.76 0 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 8.46 -0.76 0 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 7.96 -0.76 0 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 7.46 -0.76 0 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 6.96 -0.76 0 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 6.46 -0.76 0 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 5.96 -0.76 0 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 5.46 -0.76 0 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 4.96 -0.76 0 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 4.46 -0.76 0 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 3.96 -0.76 0 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 3.46 -0.76 0 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 2.96 -0.76 0 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 2.46 -0.76 0 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 1.96 -0.76 0 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 1.46 -0.77 0 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.96 -0.78 0 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.46 -0.84 0 0 0 0
25SEP26 39.50 C 0.08 0.16 0.06 0.00 -0.89 0 60 59 +33
25SEP26 40.00 C 0.04 0.04 0.04 0.00 -0.54 0 30 45 +29
25SEP26 40.50 C 0.00 0.00 0.00 0.00 -0.29 0 0 33 0
25SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 209 0
25SEP26 41.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 344 0
25SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 97 0
25SEP26 42.50 C 0.03 0.03 0.03 0.00 -0.01 0 4 101 0
25SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
25SEP26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
25SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
25SEP26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
25SEP26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
25SEP26 49.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.47 -0.86 71 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 8.53 -0.76 125 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.53 -0.73 111 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.47 -0.98 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.47 -0.95 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.47 -0.85 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.47 -0.79 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.50 -0.85 36 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 1.59 -0.81 35 0 0 0
29SEP26 39.00 C 0.80 0.80 0.80 0.85 -0.64 35 26 26 +23
29SEP26 40.00 C 0.41 0.41 0.38 0.37 -0.52 35 75 162 0
29SEP26 41.00 C 0.11 0.14 0.11 0.12 -0.32 35 210 379 +141
29SEP26 42.00 C 0.07 0.07 0.07 0.03 -0.16 35 185 417 -37
29SEP26 43.00 C 0.04 0.04 0.04 0.01 -0.06 38 50 1,837 -50
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 4,066 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,897 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,303 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,310 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 78 0 872 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,715 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,995 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 108 0 14,335 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,956 0
29SEP26 57.50 C 0.03 0.03 0.03 0.01 0.00 138 15 574 -15
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 151 0 1,383 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 164 0 4,008 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 176 0 2,566 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 188 0 1,702 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 199 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 210 0 3,949 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 220 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 229 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 239 0 4,659 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 248 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 257 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 265 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 273 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 281 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 289 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 296 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 304 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 311 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 317 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 324 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 331 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 337 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 343 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 349 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 355 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 360 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 366 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 372 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 377 0 1,447 0
02OCT26 30.00 C 0.00 0.00 0.00 9.50 - 91 0 0 -
02OCT26 30.50 C 0.00 0.00 0.00 9.00 -0.73 86 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 8.53 -0.76 92 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 8.01 -0.78 80 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 7.53 -0.73 82 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 6.98 -0.76 48 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 6.48 -0.97 43 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 5.98 -0.76 38 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 5.48 -0.94 33 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 4.99 -0.76 43 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 4.49 -0.83 39 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 4.00 -0.76 39 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 3.52 -0.76 39 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 3.06 -0.75 40 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 2.61 -0.74 40 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 2.19 -0.72 40 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 1.85 -0.64 43 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 1.49 -0.61 42 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 1.17 -0.61 41 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.90 -0.56 41 0 8 0
02OCT26 40.00 C 0.60 0.60 0.60 0.67 -0.49 41 12 12 +12
02OCT26 40.50 C 0.00 0.00 0.00 0.49 -0.43 41 0 6 0
02OCT26 41.00 C 0.39 0.39 0.39 0.34 -0.37 40 14 30 0
02OCT26 41.50 C 0.00 0.00 0.00 0.24 -0.30 40 0 45 0
02OCT26 42.00 C 0.00 0.00 0.00 0.16 -0.24 40 0 115 0
02OCT26 42.50 C 0.00 0.00 0.00 0.11 -0.18 41 0 116 0
02OCT26 43.00 C 0.00 0.00 0.00 0.07 -0.14 41 0 79 0
02OCT26 43.50 C 0.00 0.00 0.00 0.04 -0.10 40 0 169 0
02OCT26 44.00 C 0.00 0.00 0.00 0.03 -0.07 42 0 20 0
02OCT26 44.50 C 0.00 0.00 0.00 0.02 -0.05 42 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 50 0
02OCT26 45.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.73 -0.71 54 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.79 -0.90 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.77 -0.89 45 0 6 0
29OCT26 34.00 C 0.00 0.00 0.00 5.91 -0.76 45 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.09 -0.79 45 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 4.33 -0.66 45 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 3.63 -0.67 45 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 3.10 -0.52 47 0 2 0
29OCT26 39.00 C 0.00 0.00 0.00 2.53 -0.48 46 0 163 0
29OCT26 40.00 C 0.00 0.00 0.00 2.04 -0.46 46 0 415 0
29OCT26 41.00 C 0.00 0.00 0.00 1.63 -0.42 46 0 479 0
29OCT26 42.00 C 1.24 1.24 1.23 1.28 -0.39 46 11 196 -4
29OCT26 43.00 C 0.96 1.04 0.96 0.99 -0.35 46 17 342 +15
29OCT26 44.00 C 0.85 0.85 0.85 0.76 -0.29 46 1,000 1,808 +912
29OCT26 45.00 C 0.70 0.70 0.70 0.57 -0.25 45 6 1,224 -6
29OCT26 46.00 C 0.00 0.00 0.00 0.43 -0.20 45 0 302 0
29OCT26 47.00 C 0.00 0.00 0.00 0.32 -0.16 45 0 5,272 0
29OCT26 48.00 C 0.00 0.00 0.00 0.23 -0.13 45 0 5,746 0
29OCT26 49.00 C 0.00 0.00 0.00 0.17 -0.10 45 0 762 0
29OCT26 50.00 C 0.00 0.00 0.00 0.12 -0.08 45 0 722 0
29OCT26 52.50 C 0.00 0.00 0.00 0.05 -0.04 45 0 1,111 0
29OCT26 55.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 1,554 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 544 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,992 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 353 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 842 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 269 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 195 0
27NOV26 31.00 C 0.00 0.00 0.00 9.21 -0.77 55 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.29 -0.79 52 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.48 -0.72 51 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.74 -0.84 52 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.03 -0.86 51 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.38 -0.64 51 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 4.78 -0.62 52 0 0 0
27NOV26 38.00 C 4.31 4.31 4.31 4.32 -0.52 53 30 60 +15
27NOV26 39.00 C 3.72 3.72 3.72 3.79 -0.46 53 15 125 +15
27NOV26 40.00 C 0.00 0.00 0.00 3.32 -0.46 53 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 2.91 -0.43 53 0 146 0
27NOV26 42.00 C 0.00 0.00 0.00 2.53 -0.41 53 0 273 0
27NOV26 43.00 C 0.00 0.00 0.00 2.19 -0.40 53 0 125 0
27NOV26 44.00 C 0.00 0.00 0.00 1.88 -0.39 52 0 1,025 0
27NOV26 45.00 C 0.00 0.00 0.00 1.61 -0.36 52 0 224 0
27NOV26 46.00 C 1.45 1.45 1.45 1.38 -0.32 52 3 6,075 0
27NOV26 47.00 C 0.00 0.00 0.00 1.18 -0.29 52 0 16,713 0
27NOV26 48.00 C 1.17 1.17 1.17 1.00 -0.26 52 2 1,212 +2
27NOV26 49.00 C 0.00 0.00 0.00 0.84 -0.24 52 0 911 0
27NOV26 50.00 C 0.85 0.85 0.85 0.71 -0.21 52 150 555 0
27NOV26 52.50 C 0.00 0.00 0.00 0.45 -0.17 52 0 705 0
27NOV26 55.00 C 0.00 0.00 0.00 0.29 -0.12 52 0 401 0
27NOV26 57.50 C 0.00 0.00 0.00 0.18 -0.08 52 0 350 0
27NOV26 60.00 C 0.00 0.00 0.00 0.12 -0.05 52 0 522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.07 -0.04 52 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 193 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 -0.02 53 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 10.45 -0.97 53 0 87 0
30DEC26 31.00 C 0.00 0.00 0.00 9.66 -0.77 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.90 -0.80 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.11 -0.86 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.42 -0.74 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.77 -0.70 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.16 -0.60 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.60 -0.56 52 0 0 0
30DEC26 38.00 C 4.93 4.93 4.87 5.11 -0.49 53 45 162 +45
30DEC26 39.00 C 4.45 4.45 4.39 4.63 -0.50 53 55 325 +55
30DEC26 40.00 C 4.02 4.03 3.98 4.18 -0.47 53 76 927 +65
30DEC26 41.00 C 3.60 3.64 3.60 3.77 -0.45 53 45 234 +45
30DEC26 42.00 C 0.00 0.00 0.00 3.39 -0.43 53 0 641 0
30DEC26 43.00 C 0.00 0.00 0.00 3.06 -0.40 53 0 496 0
30DEC26 44.00 C 0.00 0.00 0.00 2.74 -0.37 53 0 1,281 0
30DEC26 45.00 C 0.00 0.00 0.00 2.44 -0.35 53 0 364 0
30DEC26 46.00 C 0.00 0.00 0.00 2.17 -0.32 53 0 2,638 0
30DEC26 47.00 C 0.00 0.00 0.00 1.93 -0.30 53 0 3,591 0
30DEC26 48.00 C 0.00 0.00 0.00 1.71 -0.28 53 0 257 0
30DEC26 49.00 C 0.00 0.00 0.00 1.51 -0.26 53 0 595 0
30DEC26 50.00 C 1.52 1.52 1.52 1.34 -0.23 53 2 1,306 0
30DEC26 52.50 C 0.00 0.00 0.00 0.98 -0.18 53 0 915 0
30DEC26 55.00 C 0.89 0.89 0.89 0.69 -0.17 52 3 4,555 0
30DEC26 57.50 C 0.00 0.00 0.00 0.50 -0.12 52 0 533 0
30DEC26 60.00 C 0.00 0.00 0.00 0.37 -0.08 52 0 1,027 0
30DEC26 62.50 C 0.00 0.00 0.00 0.26 -0.07 52 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 0.19 -0.05 52 0 1,146 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 -0.04 52 0 2,915 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 -0.03 52 0 2,346 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.02 53 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 60 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 11.69 -0.65 54 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.99 -0.98 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.33 -0.84 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.69 -0.90 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.09 -0.76 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.51 -0.36 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.97 -0.49 54 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.46 -0.70 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.01 -0.36 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.59 -0.54 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.16 -0.52 54 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 5.76 -0.51 54 0 55 0
30MAR27 42.00 C 0.00 0.00 0.00 5.39 -0.49 55 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 5.03 -0.48 55 0 286 0
30MAR27 44.00 C 0.00 0.00 0.00 4.68 -0.49 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.35 -0.50 54 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 4.05 -0.49 54 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 3.76 -0.47 54 0 155 0
30MAR27 48.00 C 0.00 0.00 0.00 3.50 -0.45 54 0 182 0
30MAR27 49.00 C 3.41 3.41 3.41 3.25 -0.43 54 110 93 +3
30MAR27 50.00 C 0.00 0.00 0.00 3.02 -0.41 54 0 393 0
30MAR27 52.50 C 0.00 0.00 0.00 2.50 -0.38 54 0 465 0
30MAR27 55.00 C 0.00 0.00 0.00 2.07 -0.34 54 0 246 0
30MAR27 57.50 C 0.00 0.00 0.00 1.72 -0.29 54 0 223 0
30MAR27 60.00 C 0.00 0.00 0.00 1.38 -0.30 53 0 311 0
30MAR27 62.50 C 0.00 0.00 0.00 1.14 -0.26 53 0 131 0
30MAR27 65.00 C 0.00 0.00 0.00 0.97 -0.20 54 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 0.78 -0.20 53 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 0.64 -0.17 53 0 342 0
30MAR27 72.50 C 0.00 0.00 0.00 0.53 -0.15 53 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 0.45 -0.12 54 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 0.37 -0.10 53 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.31 -0.09 54 0 347 0
30MAR27 82.50 C 0.00 0.00 0.00 0.25 -0.08 53 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 0.21 -0.07 53 0 500 0
30MAR27 87.50 C 0.00 0.00 0.00 0.17 -0.06 53 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.15 -0.04 54 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.12 -0.04 53 0 43 0
30MAR27 95.00 C 0.00 0.00 0.00 0.10 -0.04 53 0 177 0
30MAR27 97.50 C 0.00 0.00 0.00 0.09 -0.03 54 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.07 -0.03 54 0 109 0
30MAR27 102.50 C 0.00 0.00 0.00 0.06 -0.02 54 0 345 0
29JUN27 31.00 C 0.00 0.00 0.00 12.18 -0.59 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.59 -0.57 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.02 -0.56 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.47 -0.55 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.95 -0.53 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.45 -0.51 55 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 8.98 -0.49 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.52 -0.58 55 0 0 0
29JUN27 39.00 C 8.08 8.08 8.08 8.19 -0.47 56 15 15 +15
29JUN27 40.00 C 0.00 0.00 0.00 7.77 -0.46 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.28 -0.55 55 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 6.91 -0.53 55 0 150 0
29JUN27 43.00 C 0.00 0.00 0.00 6.55 -0.53 55 0 90 0
29JUN27 44.00 C 0.00 0.00 0.00 6.22 -0.53 55 0 578 0
29JUN27 45.00 C 0.00 0.00 0.00 6.07 -0.36 56 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 5.59 -0.52 55 0 162 0
29JUN27 47.00 C 5.43 5.43 5.43 5.30 -0.51 55 15 167 +15
29JUN27 48.00 C 5.17 5.17 5.17 5.02 -0.50 55 15 50 +15
29JUN27 49.00 C 4.92 4.92 4.92 4.76 -0.47 55 117 232 +117
29JUN27 50.00 C 4.69 4.69 4.69 4.52 -0.45 55 15 45 +15
29JUN27 52.50 C 0.00 0.00 0.00 3.95 -0.40 55 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 3.46 -0.36 55 0 37 0
29JUN27 57.50 C 0.00 0.00 0.00 3.02 -0.33 55 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 2.65 -0.29 55 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 2.32 -0.25 55 0 282 0
29JUN27 65.00 C 0.00 0.00 0.00 2.03 -0.23 55 0 129 0
29JUN27 67.50 C 0.00 0.00 0.00 1.78 -0.15 55 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 1.56 -0.13 55 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 1.37 -0.12 55 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 1.20 -0.11 55 0 152 0
29JUN27 77.50 C 0.00 0.00 0.00 1.06 -0.09 55 0 100 0
29JUN27 80.00 C 0.00 0.00 0.00 0.93 -0.08 55 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 0.82 -0.07 55 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 0.72 -0.07 55 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 0.64 -0.06 55 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 0.56 -0.05 55 0 526 0
29JUN27 92.50 C 0.00 0.00 0.00 0.50 -0.04 55 0 655 0
29JUN27 95.00 C 0.00 0.00 0.00 0.44 -0.04 55 0 1,178 0
29SEP27 31.00 C 0.00 0.00 0.00 13.41 -0.65 57 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 12.78 -0.31 56 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 12.25 -0.70 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 11.73 -0.69 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 11.22 -0.69 56 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.75 -0.67 56 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.31 -0.65 56 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.86 -0.29 56 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.43 -0.61 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.18 -0.44 57 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.81 -0.43 57 0 28 0
29SEP27 42.00 C 0.00 0.00 0.00 8.42 -0.45 57 0 1 0
29SEP27 43.00 C 0.00 0.00 0.00 8.08 -0.46 57 0 23 0
29SEP27 44.00 C 0.00 0.00 0.00 7.74 -0.47 57 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.42 -0.47 57 0 22 0
29SEP27 46.00 C 0.00 0.00 0.00 7.13 -0.43 57 0 0 0
29SEP27 47.00 C 6.78 6.78 6.78 6.85 -0.40 57 140 140 +140
29SEP27 48.00 C 0.00 0.00 0.00 6.57 -0.38 57 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.29 -0.37 57 0 105 0
29SEP27 50.00 C 6.10 6.10 6.10 6.03 -0.35 57 15 17 +15
29SEP27 52.50 C 0.00 0.00 0.00 5.42 -0.33 56 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.87 -0.30 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.38 -0.28 56 0 0 0
29SEP27 60.00 C 4.25 4.25 4.25 3.94 -0.26 56 15 21 +15
TOTAL CALL 2,598 203,522 +1,645
25SEP26 30.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
25SEP26 30.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
25SEP26 37.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
25SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
25SEP26 38.50 P 0.05 0.05 0.04 0.00 -0.02 0 122 299 -29
25SEP26 39.00 P 0.17 0.18 0.12 0.00 -0.06 0 60 75 +45
25SEP26 39.50 P 0.31 0.41 0.04 0.04 -0.10 0 310 0 -83
25SEP26 40.00 P 0.70 0.70 0.45 0.54 +0.25 0 14 0 -103
25SEP26 40.50 P 0.00 0.00 0.00 1.04 +0.50 0 0 0 -67
25SEP26 41.00 P 0.00 0.00 0.00 1.54 +0.65 0 0 0 -119
25SEP26 41.50 P 2.16 2.16 2.00 2.04 +0.71 0 6 0 -6
25SEP26 42.00 P 0.00 0.00 0.00 2.54 +0.74 0 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 3.04 +0.76 0 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 3.54 +0.76 0 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 4.04 +0.76 0 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 4.54 +0.76 0 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 5.04 +0.76 0 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 5.54 +0.76 0 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 6.04 +0.76 0 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 6.54 +0.76 0 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 7.04 +0.76 0 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 7.54 +0.63 0 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 8.04 +0.63 0 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 8.54 +0.63 0 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 9.04 +0.63 0 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 9.54 +0.63 0 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 10.04 +0.63 0 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 10.54 +0.63 0 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 11.54 +0.63 0 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 12.54 +0.69 0 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 13.54 +0.69 0 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 14.54 +0.69 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 109 0 244 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 299 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 0.00 37 0 1,691 0
29SEP26 38.00 P 0.20 0.23 0.19 0.11 +0.01 35 285 1,445 +76
29SEP26 39.00 P 0.65 0.65 0.36 0.36 +0.08 34 528 672 -98
29SEP26 40.00 P 0.60 1.18 0.60 0.87 +0.26 34 51 2,789 -49
29SEP26 41.00 P 1.85 1.85 1.85 1.65 +0.48 35 17 223 -17
29SEP26 42.00 P 0.00 0.00 0.00 2.56 +0.61 35 0 1,455 0
29SEP26 43.00 P 0.00 0.00 0.00 3.54 +0.71 0 0 1,458 0
29SEP26 44.00 P 0.00 0.00 0.00 4.54 +0.75 0 0 1,034 0
29SEP26 45.00 P 0.00 0.00 0.00 5.54 +0.76 0 0 708 0
29SEP26 46.00 P 0.00 0.00 0.00 6.54 +0.76 0 0 316 -569
29SEP26 47.00 P 0.00 0.00 0.00 7.54 +0.63 0 0 891 -1,489
29SEP26 48.00 P 0.00 0.00 0.00 8.54 +0.63 0 0 261 0
29SEP26 49.00 P 0.00 0.00 0.00 9.54 +0.63 0 0 345 0
29SEP26 50.00 P 0.00 0.00 0.00 10.54 +0.63 0 0 4,264 0
29SEP26 52.50 P 13.30 13.30 13.30 13.04 +0.76 0 5 1,107 0
29SEP26 55.00 P 0.00 0.00 0.00 15.54 +0.51 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.04 +0.76 0 0 0 -213
29SEP26 60.00 P 0.00 0.00 0.00 20.54 +0.73 0 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 23.04 +0.76 0 0 2,560 0
29SEP26 65.00 P 0.00 0.00 0.00 25.54 +0.76 0 0 203 0
29SEP26 67.50 P 0.00 0.00 0.00 28.04 +0.76 0 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 30.54 +0.76 0 0 15 0
29SEP26 72.50 P 0.00 0.00 0.00 33.04 +0.76 0 0 150 0
29SEP26 75.00 P 0.00 0.00 0.00 35.54 +0.76 0 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 38.04 +0.76 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.54 +0.76 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.04 +0.76 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.54 +0.76 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.04 +0.76 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.54 +0.76 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 53.04 +0.76 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 55.54 +0.76 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 58.04 +0.76 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 60.54 +0.76 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 63.04 +0.76 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 65.54 +0.76 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 68.04 +0.76 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 70.54 +0.68 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 73.04 +0.76 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 75.54 +0.76 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 78.04 +0.76 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 80.54 +0.76 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 83.04 +0.76 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 85.60 +0.64 453 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 88.10 +0.82 460 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 90.60 +0.82 466 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 0.01 - 82 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 64 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 0.21 +0.04 40 0 22 0
02OCT26 38.00 P 0.34 0.34 0.34 0.31 +0.06 39 10 287 +10
02OCT26 38.50 P 0.00 0.00 0.00 0.45 +0.09 39 0 180 0
02OCT26 39.00 P 0.80 0.88 0.64 0.63 +0.13 39 1,036 1,048 +988
02OCT26 39.50 P 0.00 0.00 0.00 0.86 +0.20 39 0 1 0
02OCT26 40.00 P 0.00 0.00 0.00 1.13 +0.25 38 0 16 0
02OCT26 40.50 P 0.00 0.00 0.00 1.45 +0.33 38 0 30 0
02OCT26 41.00 P 0.00 0.00 0.00 1.81 +0.38 37 0 60 0
02OCT26 41.50 P 0.00 0.00 0.00 2.26 +0.49 40 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 2.68 +0.54 40 0 30 0
02OCT26 42.50 P 0.00 0.00 0.00 3.12 +0.58 40 0 15 0
02OCT26 43.00 P 0.00 0.00 0.00 3.59 +0.63 40 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 4.06 +0.66 39 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 4.55 +0.70 40 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 5.04 +0.72 0 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 5.54 +0.74 0 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 6.04 +0.75 0 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 6.54 +0.76 0 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 7.04 +0.76 0 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 7.54 +0.63 0 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 8.04 +0.63 0 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 8.54 +0.63 0 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 9.09 +0.68 81 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 9.54 +0.63 0 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 10.04 +0.63 0 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 10.54 +0.63 0 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 11.54 +0.63 0 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 12.54 +0.69 0 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 13.59 +0.74 109 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 14.58 +0.73 112 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 0.14 +0.02 45 0 175 0
29OCT26 33.00 P 0.00 0.00 0.00 0.23 +0.03 45 0 15 0
29OCT26 34.00 P 0.45 0.45 0.45 0.36 +0.04 45 15 204 -11
29OCT26 35.00 P 0.00 0.00 0.00 0.55 +0.07 46 0 108 0
29OCT26 36.00 P 0.88 0.89 0.80 0.79 +0.11 45 46 370 +22
29OCT26 37.00 P 1.20 1.20 1.20 1.09 +0.16 45 15 242 -15
29OCT26 38.00 P 1.60 1.61 1.56 1.46 +0.18 45 35 1,668 -25
29OCT26 39.00 P 2.05 2.11 2.05 1.90 +0.23 45 32 1,210 -28
29OCT26 40.00 P 2.61 2.65 2.43 2.42 +0.28 45 60 822 -22
29OCT26 41.00 P 0.00 0.00 0.00 3.03 +0.37 45 0 283 0
29OCT26 42.00 P 0.00 0.00 0.00 3.68 +0.41 45 0 407 0
29OCT26 43.00 P 0.00 0.00 0.00 4.53 +0.44 48 0 335 0
29OCT26 44.00 P 0.00 0.00 0.00 5.17 +0.48 45 0 260 0
29OCT26 45.00 P 0.00 0.00 0.00 6.00 +0.37 45 0 335 0
29OCT26 46.00 P 0.00 0.00 0.00 6.86 +0.58 45 0 240 0
29OCT26 47.00 P 0.00 0.00 0.00 7.92 +0.77 51 0 2,029 0
29OCT26 48.00 P 8.80 8.80 8.80 8.81 +0.53 51 1 311 0
29OCT26 49.00 P 0.00 0.00 0.00 9.68 +0.57 48 0 298 0
29OCT26 50.00 P 0.00 0.00 0.00 10.62 +0.49 48 0 313 0
29OCT26 52.50 P 0.00 0.00 0.00 13.04 +0.74 0 0 198 0
29OCT26 55.00 P 0.00 0.00 0.00 15.54 +0.51 0 0 406 0
29OCT26 57.50 P 0.00 0.00 0.00 18.04 +0.76 0 0 2 0
29OCT26 60.00 P 0.00 0.00 0.00 20.54 +0.50 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 23.04 +0.71 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 25.58 +0.65 82 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 28.04 +0.74 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 30.58 +0.80 92 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 33.09 +0.81 99 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 35.54 +0.76 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 38.04 +0.43 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 40.54 +0.76 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.49 +0.04 52 0 16 0
27NOV26 32.00 P 0.00 0.00 0.00 0.66 +0.05 52 0 20 0
27NOV26 33.00 P 0.00 0.00 0.00 0.88 +0.08 52 0 52 0
27NOV26 34.00 P 0.00 0.00 0.00 1.12 +0.08 52 0 456 0
27NOV26 35.00 P 0.00 0.00 0.00 1.42 +0.12 52 0 71 0
27NOV26 36.00 P 1.85 1.85 1.85 1.75 +0.14 52 5 207 0
27NOV26 37.00 P 0.00 0.00 0.00 2.14 +0.17 52 0 198 0
27NOV26 38.00 P 0.00 0.00 0.00 2.57 +0.20 52 0 423 0
27NOV26 39.00 P 3.20 3.27 3.20 3.06 +0.23 51 90 173 -30
27NOV26 40.00 P 0.00 0.00 0.00 3.59 +0.26 51 0 442 0
27NOV26 41.00 P 0.00 0.00 0.00 4.18 +0.30 52 0 413 0
27NOV26 42.00 P 0.00 0.00 0.00 4.84 +0.37 52 0 170 0
27NOV26 43.00 P 0.00 0.00 0.00 5.46 +0.37 52 0 369 0
27NOV26 44.00 P 0.00 0.00 0.00 6.18 +0.42 52 0 566 0
27NOV26 45.00 P 0.00 0.00 0.00 7.11 +0.51 55 0 312 0
27NOV26 46.00 P 0.00 0.00 0.00 7.91 +0.69 55 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 8.23 +0.11 46 0 531 0
27NOV26 48.00 P 0.00 0.00 0.00 9.55 +0.61 56 0 185 0
27NOV26 49.00 P 0.00 0.00 0.00 10.41 +0.56 57 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 11.29 +0.50 57 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 13.47 +0.55 56 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 15.87 +0.59 59 0 55 0
27NOV26 57.50 P 0.00 0.00 0.00 18.15 +0.65 56 0 85 0
27NOV26 60.00 P 0.00 0.00 0.00 20.94 +0.85 73 0 70 0
27NOV26 62.50 P 0.00 0.00 0.00 23.05 +0.72 56 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 25.65 +0.61 70 0 59 0
27NOV26 67.50 P 0.00 0.00 0.00 28.04 +0.51 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 30.65 +0.63 78 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 33.09 +0.64 77 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.72 +0.07 53 0 110 0
30DEC26 31.00 P 0.00 0.00 0.00 0.93 +0.09 53 0 59 0
30DEC26 32.00 P 1.20 1.20 1.20 1.16 +0.11 53 40 50 +40
30DEC26 33.00 P 0.00 0.00 0.00 1.36 +0.09 51 0 140 0
30DEC26 34.00 P 1.82 1.82 1.82 1.67 +0.10 51 15 105 -15
30DEC26 35.00 P 0.00 0.00 0.00 2.01 +0.13 51 0 162 0
30DEC26 36.00 P 0.00 0.00 0.00 2.38 +0.14 51 0 207 0
30DEC26 37.00 P 0.00 0.00 0.00 2.80 +0.17 51 0 590 0
30DEC26 38.00 P 0.00 0.00 0.00 3.27 +0.20 51 0 466 0
30DEC26 39.00 P 0.00 0.00 0.00 3.77 +0.22 51 0 363 0
30DEC26 40.00 P 0.00 0.00 0.00 4.32 +0.30 51 0 953 0
30DEC26 41.00 P 0.00 0.00 0.00 4.91 +0.34 51 0 516 0
30DEC26 42.00 P 5.68 5.68 5.55 5.60 +0.43 52 30 653 0
30DEC26 43.00 P 0.00 0.00 0.00 6.35 +0.52 54 0 1,160 0
30DEC26 44.00 P 0.00 0.00 0.00 7.02 +0.50 54 0 1,013 0
30DEC26 45.00 P 0.00 0.00 0.00 7.76 +0.56 54 0 2,664 0
30DEC26 46.00 P 0.00 0.00 0.00 8.51 +0.60 54 0 897 0
30DEC26 47.00 P 0.00 0.00 0.00 9.30 +0.60 55 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 10.10 +0.63 55 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 10.88 +0.62 55 0 1,084 0
30DEC26 50.00 P 0.00 0.00 0.00 11.80 +0.71 56 0 2,635 0
30DEC26 52.50 P 0.00 0.00 0.00 13.96 +0.60 57 0 2,102 0
30DEC26 55.00 P 0.00 0.00 0.00 16.21 +0.82 58 0 8,226 0
30DEC26 57.50 P 0.00 0.00 0.00 18.50 +0.55 58 0 444 0
30DEC26 60.00 P 0.00 0.00 0.00 20.94 +0.74 61 0 857 0
30DEC26 62.50 P 0.00 0.00 0.00 23.22 +0.70 58 0 487 0
30DEC26 65.00 P 0.00 0.00 0.00 25.72 +0.64 62 0 1,960 0
30DEC26 67.50 P 0.00 0.00 0.00 28.35 +0.82 70 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 30.65 +0.63 66 0 2,373 -81
30DEC26 72.50 P 0.00 0.00 0.00 33.09 +0.64 66 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 35.54 +0.72 0 0 504 0
30DEC26 77.50 P 0.00 0.00 0.00 38.04 +0.38 0 0 11 -125
30DEC26 80.00 P 0.00 0.00 0.00 40.54 +0.65 0 0 223 0
30DEC26 82.50 P 0.00 0.00 0.00 43.04 +0.71 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 45.54 +0.47 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 48.04 +0.51 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 50.54 +0.76 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 53.04 +0.61 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 55.54 +0.51 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 58.04 +0.50 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 60.54 +0.47 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 63.04 +0.56 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 65.54 +0.47 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 68.04 +0.69 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.76 +0.12 54 0 77 0
30MAR27 31.00 P 0.00 0.00 0.00 2.06 +0.13 54 0 112 0
30MAR27 32.00 P 0.00 0.00 0.00 2.39 +0.15 54 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.65 +0.07 53 0 118 0
30MAR27 34.00 P 0.00 0.00 0.00 3.03 +0.10 53 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 3.44 +0.11 53 0 357 0
30MAR27 36.00 P 0.00 0.00 0.00 3.89 +0.14 53 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.36 +0.15 53 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 4.87 +0.18 53 0 89 0
30MAR27 39.00 P 0.00 0.00 0.00 5.40 +0.19 53 0 395 0
30MAR27 40.00 P 6.14 6.25 6.14 5.96 +0.20 53 40 322 -40
30MAR27 41.00 P 0.00 0.00 0.00 6.55 +0.22 53 0 767 0
30MAR27 42.00 P 0.00 0.00 0.00 7.26 +0.33 54 0 33 0
30MAR27 43.00 P 0.00 0.00 0.00 7.93 +0.40 54 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 8.61 +0.42 54 0 147 0
30MAR27 45.00 P 0.00 0.00 0.00 9.32 +0.50 54 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 10.11 +0.39 55 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 10.85 +0.66 56 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 11.61 +0.27 56 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 12.30 +0.48 55 0 105 0
30MAR27 50.00 P 0.00 0.00 0.00 13.09 +0.36 56 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 15.20 +0.56 57 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 17.31 +0.59 57 0 637 0
30MAR27 57.50 P 0.00 0.00 0.00 19.47 +0.55 58 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 21.69 +0.80 58 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 23.94 +0.69 58 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 26.24 +0.66 59 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 28.56 +0.72 58 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 31.00 +0.66 60 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 33.35 +0.74 60 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 35.67 +0.45 57 0 239 0
30MAR27 77.50 P 0.00 0.00 0.00 38.12 +0.46 58 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 40.54 +0.53 0 0 26 0
30MAR27 82.50 P 0.00 0.00 0.00 43.04 +0.54 0 0 1 -32
30MAR27 85.00 P 0.00 0.00 0.00 45.54 +0.47 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 48.04 +0.51 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 50.54 +0.64 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 53.04 +0.61 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 55.54 +0.51 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 58.04 +0.50 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 60.54 +0.47 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 63.04 +0.56 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.06 +0.18 55 0 168 0
29JUN27 32.00 P 0.00 0.00 0.00 3.44 +0.26 55 0 273 0
29JUN27 33.00 P 0.00 0.00 0.00 3.85 +0.28 55 0 240 0
29JUN27 34.00 P 0.00 0.00 0.00 4.22 +0.24 54 0 77 0
29JUN27 35.00 P 0.00 0.00 0.00 4.76 +0.34 55 0 317 0
29JUN27 36.00 P 0.00 0.00 0.00 5.23 +0.35 55 0 68 0
29JUN27 37.00 P 0.00 0.00 0.00 5.76 +0.39 55 0 215 0
29JUN27 38.00 P 0.00 0.00 0.00 6.29 +0.41 55 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 6.73 +0.31 54 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 7.32 +0.34 54 0 233 0
29JUN27 41.00 P 0.00 0.00 0.00 8.01 +0.45 55 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 8.63 +0.46 55 0 179 0
29JUN27 43.00 P 0.00 0.00 0.00 9.24 +0.45 55 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 9.89 +0.39 55 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 10.58 +0.41 55 0 106 0
29JUN27 46.00 P 0.00 0.00 0.00 11.26 +0.41 55 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 11.95 +0.41 55 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 12.65 +0.42 55 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 13.40 +0.47 55 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 14.16 +0.48 55 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 16.05 +0.48 55 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 18.07 +0.53 55 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 20.12 +0.55 55 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 22.25 +0.59 55 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 24.42 +0.59 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 26.64 +0.63 55 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 28.91 +0.64 55 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 31.20 +0.65 55 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 33.54 +0.68 55 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 35.90 +0.68 55 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 38.28 +0.62 55 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 40.70 +0.69 55 0 19 0
29JUN27 82.50 P 0.00 0.00 0.00 43.14 +0.64 55 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 45.58 +0.51 55 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 48.06 +0.53 55 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 50.54 +0.64 0 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 53.04 +0.61 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 55.54 +0.51 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 3.82 +0.19 55 0 112 0
29SEP27 32.00 P 0.00 0.00 0.00 4.22 +0.12 55 0 62 0
29SEP27 33.00 P 0.00 0.00 0.00 4.65 +0.20 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.10 +0.21 54 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 5.58 +0.23 54 0 20 0
29SEP27 36.00 P 0.00 0.00 0.00 6.08 +0.25 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.60 +0.26 54 0 115 0
29SEP27 38.00 P 0.00 0.00 0.00 7.16 +0.29 54 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 7.72 +0.29 54 0 136 0
29SEP27 40.00 P 0.00 0.00 0.00 8.30 +0.29 54 0 169 0
29SEP27 41.00 P 0.00 0.00 0.00 8.90 +0.30 54 0 103 0
29SEP27 42.00 P 0.00 0.00 0.00 9.53 +0.31 54 0 50 0
29SEP27 43.00 P 0.00 0.00 0.00 10.18 +0.34 54 0 110 0
29SEP27 44.00 P 0.00 0.00 0.00 10.84 +0.35 55 0 110 0
29SEP27 45.00 P 0.00 0.00 0.00 11.51 +0.31 55 0 17 0
29SEP27 46.00 P 0.00 0.00 0.00 12.21 +0.34 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 12.99 +0.65 55 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 13.65 +0.33 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 14.46 +0.46 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 15.21 +0.43 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 17.15 +0.47 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 19.07 +0.62 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 21.18 +0.43 57 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 23.25 +0.55 57 0 1 0
TOTAL PUT 2,868 86,734 -2,085
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$ 6.065
29SEP26 4.50 C 0.00 0.00 0.00 1.57 +0.02 129 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.47 +0.02 121 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.37 +0.02 112 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.27 +0.02 104 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.17 +0.02 96 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.07 +0.02 88 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.82 +0.02 68 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.57 +0.02 49 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 0.32 +0.02 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 94 0
29SEP26 6.25 C 0.03 0.03 0.03 0.03 -0.01 36 10 303 +10
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 645 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 348 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 289 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 95 0 340 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 110 0 1,041 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 123 0 944 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 136 0 658 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 148 0 382 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 160 0 668 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 171 0 158 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 182 0 243 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 192 0 118 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 202 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 212 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 221 0 277 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 239 0 240 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 255 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 271 0 46 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 286 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 300 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 313 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 326 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 338 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 350 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 361 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 372 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 383 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 393 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 402 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 412 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 421 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 429 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 438 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 446 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 454 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 469 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 483 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 497 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 510 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 523 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 534 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 546 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 557 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 567 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 577 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 587 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 596 0 80 0
29OCT26 4.50 C 0.00 0.00 0.00 1.58 +0.03 42 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.48 +0.02 39 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.38 +0.03 35 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.29 +0.03 44 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.19 +0.02 40 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.10 +0.03 42 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.85 0.00 33 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.65 0.00 37 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.48 0.00 39 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.35 0.00 41 0 35 0
29OCT26 6.25 C 0.19 0.23 0.19 0.24 0.00 42 33 474 +13
29OCT26 6.50 C 0.15 0.15 0.15 0.16 0.00 42 2 119 0
29OCT26 6.75 C 0.07 0.08 0.07 0.10 -0.01 42 8 82 +2
29OCT26 7.00 C 0.04 0.04 0.04 0.07 0.00 44 6 40 0
29OCT26 7.25 C 0.03 0.04 0.03 0.04 0.00 44 10 51 +8
29OCT26 7.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 177 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 -0.01 42 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 62 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 69 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 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 1.59 +0.01 30 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.49 0.00 26 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.41 +0.01 39 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.32 0.00 40 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.22 -0.01 37 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.14 0.00 39 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.95 0.00 42 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.76 -0.01 41 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.63 +0.01 44 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.48 -0.01 43 0 180 0
27NOV26 6.25 C 0.00 0.00 0.00 0.37 0.00 43 0 135 0
27NOV26 6.50 C 0.00 0.00 0.00 0.29 +0.01 44 0 165 0
27NOV26 6.75 C 0.00 0.00 0.00 0.21 0.00 43 0 283 0
27NOV26 7.00 C 0.00 0.00 0.00 0.16 0.00 44 0 290 0
27NOV26 7.25 C 0.00 0.00 0.00 0.12 0.00 45 0 172 0
27NOV26 7.50 C 0.00 0.00 0.00 0.09 0.00 45 0 105 0
27NOV26 7.75 C 0.00 0.00 0.00 0.06 0.00 44 0 85 0
27NOV26 8.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 56 0
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 53 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 0.00 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.54 -0.01 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.46 0.00 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.38 0.00 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.28 -0.02 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.21 -0.01 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.03 0.00 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.87 +0.01 43 0 13 0
30DEC26 5.75 C 0.00 0.00 0.00 0.74 +0.02 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.61 +0.02 44 0 78 0
30DEC26 6.25 C 0.00 0.00 0.00 0.51 +0.01 45 0 51 0
30DEC26 6.50 C 0.39 0.39 0.39 0.42 +0.01 46 15 30 +15
30DEC26 6.75 C 0.00 0.00 0.00 0.34 +0.01 46 0 66 0
30DEC26 7.00 C 0.00 0.00 0.00 0.28 +0.02 47 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 +0.01 45 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 +0.02 46 0 41 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 0.00 45 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 +0.01 47 0 4 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 +0.01 46 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.01 46 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 45 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 71 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 0.00 101 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 0.00 106 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 1.75 -0.02 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.68 -0.02 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.60 -0.02 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.53 -0.02 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.45 -0.03 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.39 -0.02 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.22 -0.02 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.11 +0.01 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.98 +0.01 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.83 -0.01 44 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.75 +0.01 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.65 0.00 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.57 0.00 46 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.50 0.00 46 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.43 0.00 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.37 0.00 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.31 0.00 45 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.27 0.00 45 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.23 0.00 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.20 0.00 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.17 0.00 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 0.00 46 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 0.00 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 0.00 46 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 0.00 46 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.04 0.00 45 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.03 0.00 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 48 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 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 1.89 -0.02 44 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.82 -0.02 44 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.75 -0.02 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.69 -0.01 44 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.62 -0.02 44 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.56 -0.02 44 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.41 -0.02 44 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.27 -0.02 44 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.14 -0.02 44 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.03 -0.02 44 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.93 -0.02 45 0 0 0
29JUN27 6.50 C 0.79 0.79 0.79 0.84 -0.01 45 1 1 +1
29JUN27 6.75 C 0.00 0.00 0.00 0.75 +0.01 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.68 -0.03 45 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.61 -0.02 45 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.56 -0.01 46 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.49 -0.01 46 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.44 -0.01 46 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.39 -0.02 46 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.35 -0.01 46 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.31 -0.01 46 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.28 -0.01 46 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.25 -0.01 46 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.22 -0.01 46 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.20 -0.01 46 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.17 -0.01 45 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.11 -0.01 46 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.05 0.00 47 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.04 0.00 46 0 36 0
29SEP27 4.50 C 0.00 0.00 0.00 2.03 -0.01 46 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.96 -0.02 45 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.90 -0.01 46 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.84 -0.01 46 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.78 -0.01 46 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.72 -0.01 46 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.57 -0.02 45 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.46 -0.01 46 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.36 +0.01 47 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.25 +0.01 47 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.15 +0.01 47 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.05 +0.01 47 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.97 +0.01 47 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.89 +0.01 47 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.82 +0.01 47 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.75 +0.01 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.68 0.00 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.63 +0.01 47 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.57 0.00 47 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.52 0.00 47 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.48 +0.01 47 0 0 0
TOTAL CALL 85 16,921 +49
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 175 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 344 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 -0.02 40 0 584 0
29SEP26 6.50 P 0.00 0.00 0.00 0.45 -0.02 51 0 371 0
29SEP26 6.75 P 0.74 0.74 0.74 0.71 -0.02 80 6 482 0
29SEP26 7.00 P 0.00 0.00 0.00 0.96 -0.01 99 0 242 0
29SEP26 7.25 P 0.00 0.00 0.00 1.22 0.00 126 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.48 +0.01 153 0 210 0
29SEP26 7.75 P 0.00 0.00 0.00 1.72 0.00 160 0 154 0
29SEP26 8.00 P 0.00 0.00 0.00 1.97 0.00 175 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 2.24 +0.02 210 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.50 +0.03 234 0 19 0
29SEP26 8.75 P 0.00 0.00 0.00 2.74 +0.02 238 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.99 +0.02 251 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 3.24 +0.02 264 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 3.49 +0.02 276 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.72 0.00 264 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.97 0.00 275 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.50 +0.03 333 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.00 +0.03 354 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 5.50 +0.03 372 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 5.99 +0.02 378 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 6.49 +0.02 395 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.99 +0.02 412 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.49 +0.02 428 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.97 0.00 410 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.50 +0.03 469 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.99 +0.02 469 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.47 0.00 450 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.99 +0.02 493 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.49 +0.02 505 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.99 +0.02 517 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.50 +0.03 542 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.99 +0.02 538 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.49 +0.02 549 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.99 +0.02 559 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.49 +0.02 569 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.99 +0.02 579 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.97 0.00 559 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.97 0.00 575 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.97 0.00 591 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.97 0.00 607 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 18.97 0.00 621 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 19.97 0.00 635 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 20.97 0.00 649 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 21.97 0.00 662 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 22.97 0.00 673 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 23.97 0.00 684 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 24.97 0.00 694 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 25.97 0.00 705 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 0.02 0.00 45 0 208 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 0.00 46 0 8 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 -0.01 43 0 231 0
29OCT26 5.50 P 0.00 0.00 0.00 0.10 -0.01 43 0 111 0
29OCT26 5.75 P 0.00 0.00 0.00 0.17 -0.02 42 0 130 0
29OCT26 6.00 P 0.00 0.00 0.00 0.28 -0.02 43 0 37 0
29OCT26 6.25 P 0.51 0.51 0.51 0.42 -0.02 43 20 250 0
29OCT26 6.50 P 0.00 0.00 0.00 0.60 -0.02 45 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.79 -0.03 46 0 230 0
29OCT26 7.00 P 0.00 0.00 0.00 1.01 -0.02 48 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 1.24 -0.02 51 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.49 0.00 58 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.74 0.00 64 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 1.99 +0.01 70 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 2.24 +0.01 75 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.50 +0.02 83 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.74 +0.01 86 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.99 +0.01 90 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.24 +0.01 95 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.49 +0.01 99 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.72 -0.01 96 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.97 -0.01 100 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.04 0.00 45 0 12 0
27NOV26 4.80 P 0.00 0.00 0.00 0.05 0.00 45 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.13 -0.01 45 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.20 -0.01 45 0 40 0
27NOV26 5.75 P 0.00 0.00 0.00 0.30 0.00 46 0 20 0
27NOV26 6.00 P 0.00 0.00 0.00 0.41 0.00 45 0 90 0
27NOV26 6.25 P 0.00 0.00 0.00 0.54 -0.02 44 0 15 0
27NOV26 6.50 P 0.00 0.00 0.00 0.70 -0.01 45 0 160 0
27NOV26 6.75 P 0.00 0.00 0.00 0.90 -0.01 47 0 120 0
27NOV26 7.00 P 0.00 0.00 0.00 1.10 -0.01 48 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.31 -0.01 49 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.54 -0.01 52 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.77 0.00 54 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.00 -0.01 55 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.24 0.00 57 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.50 +0.02 63 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.74 +0.01 65 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.00 +0.02 71 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.24 +0.01 72 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.49 +0.01 75 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.72 -0.01 73 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.97 -0.01 76 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 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 0.00 47 0 8 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 0.00 47 0 14 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 0.00 46 0 6 0
30DEC26 5.50 P 0.34 0.34 0.34 0.29 -0.01 45 2 8 -2
30DEC26 5.75 P 0.00 0.00 0.00 0.38 -0.01 44 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.52 -0.01 46 0 70 0
30DEC26 6.25 P 0.00 0.00 0.00 0.63 -0.02 44 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.79 -0.02 44 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 1.00 +0.01 48 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 1.19 +0.01 48 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.39 0.00 49 0 0 0
30DEC26 7.50 P 1.54 1.54 1.54 1.58 -0.02 48 1 1 +1
30DEC26 7.75 P 0.00 0.00 0.00 1.82 0.00 51 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 2.05 +0.01 53 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.28 +0.01 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.51 0.00 54 0 72 0
30DEC26 8.75 P 0.00 0.00 0.00 2.76 +0.02 58 0 91 0
30DEC26 9.00 P 0.00 0.00 0.00 3.00 +0.02 59 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 3.24 +0.01 60 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.49 +0.01 63 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 3.73 0.00 64 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.97 -0.01 64 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 4.50 +0.03 75 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.00 +0.03 80 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.50 +0.03 84 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.99 +0.02 86 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 6.49 +0.02 90 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.99 +0.02 94 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.49 +0.02 98 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.99 +0.02 101 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.50 +0.03 107 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.99 +0.02 107 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.49 +0.02 110 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.99 +0.02 113 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.49 +0.02 116 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.99 +0.02 119 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.50 +0.03 124 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.99 +0.02 124 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.49 +0.02 126 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.99 +0.02 129 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.49 +0.02 131 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.99 +0.02 134 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.97 0.00 132 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.97 0.00 136 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.99 +0.02 146 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.97 0.00 144 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.97 0.00 147 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.97 0.00 151 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 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 -0.01 45 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.26 -0.01 46 0 0 0
30MAR27 5.00 P 0.31 0.31 0.31 0.29 -0.01 46 2 2 +2
30MAR27 5.25 P 0.00 0.00 0.00 0.38 0.00 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.47 -0.01 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.58 -0.01 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.70 -0.02 45 0 17 0
30MAR27 6.25 P 0.00 0.00 0.00 0.84 -0.02 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.00 -0.02 45 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.17 -0.02 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.37 0.00 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.56 0.00 48 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.76 0.00 49 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.96 0.00 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.17 +0.01 49 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.39 +0.01 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.62 +0.02 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.84 +0.02 52 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 3.06 +0.01 51 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.30 +0.02 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.53 +0.01 53 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 3.77 +0.02 54 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.01 +0.02 55 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.50 +0.02 58 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.00 +0.03 61 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.50 +0.03 65 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.99 +0.02 66 0 13 0
30MAR27 12.50 P 0.00 0.00 0.00 6.49 +0.02 69 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.99 +0.02 72 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.49 +0.02 75 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.99 +0.02 78 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.50 +0.03 82 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.99 +0.02 83 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.49 +0.02 85 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.99 +0.02 87 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.49 +0.02 89 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.99 +0.02 92 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.50 +0.03 95 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.25 -0.02 46 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.28 -0.02 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.31 -0.02 46 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.34 -0.02 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.38 -0.01 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.41 -0.02 46 0 5 0
29JUN27 5.25 P 0.00 0.00 0.00 0.51 -0.01 46 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.62 -0.02 46 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.73 -0.02 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.86 -0.02 45 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 1.01 -0.01 46 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.15 -0.03 45 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.35 0.00 47 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.52 -0.01 47 0 59 0
29JUN27 7.25 P 0.00 0.00 0.00 1.70 0.00 47 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.90 0.00 48 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 2.09 0.00 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.30 +0.01 49 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.50 0.00 49 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.72 +0.01 50 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.93 +0.01 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.15 +0.01 50 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.37 +0.01 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.60 +0.02 51 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 3.83 +0.02 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.06 +0.02 52 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.53 +0.02 53 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 5.02 +0.03 55 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.50 +0.02 56 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 6.00 +0.03 59 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.49 +0.02 60 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 7.00 +0.02 64 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 7.50 +0.03 66 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 0.00 47 0 4 0
29SEP27 4.80 P 0.00 0.00 0.00 0.44 -0.02 46 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.49 0.00 46 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.52 -0.01 46 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.62 -0.01 46 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.75 +0.01 47 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.85 -0.01 45 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.99 -0.01 46 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.13 -0.01 45 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.29 -0.01 46 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.45 -0.01 46 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.62 -0.02 46 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.83 0.00 48 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.02 +0.01 48 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.21 +0.01 48 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.40 +0.01 48 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.60 0.00 48 0 5 0
29SEP27 8.50 P 0.00 0.00 0.00 2.81 +0.01 49 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.02 +0.01 49 0 0 0
TOTAL PUT 31 6,239 +1
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$ 16.450
29SEP26 9.75 C 0.00 0.00 0.00 6.70 -0.30 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.45 -0.30 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.95 -0.30 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.45 -0.30 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.95 -0.30 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.45 -0.30 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.95 -0.31 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.45 -0.31 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.95 -0.31 0 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 2.45 -0.31 0 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.95 -0.31 0 0 161 0
29SEP26 15.00 C 0.00 0.00 0.00 1.45 -0.31 0 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 0.96 -0.30 29 0 495 0
29SEP26 16.00 C 0.00 0.00 0.00 0.48 -0.28 23 0 437 0
29SEP26 16.50 C 0.17 0.17 0.12 0.13 -0.21 21 38 294 -35
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.07 24 0 724 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 281 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 299 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 146 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 611 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 87 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 105 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 193 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.70 -0.31 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.45 -0.31 0 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 5.95 -0.31 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.45 -0.31 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.95 -0.31 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.45 -0.31 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.95 -0.31 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.45 -0.31 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.96 -0.31 0 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 2.46 -0.31 0 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 1.97 -0.30 29 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 1.48 -0.29 26 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 1.02 -0.28 25 0 45 0
29OCT26 16.00 C 0.00 0.00 0.00 0.63 -0.26 24 0 120 0
29OCT26 16.50 C 0.00 0.00 0.00 0.37 -0.20 25 0 222 0
29OCT26 17.00 C 0.00 0.00 0.00 0.20 -0.13 25 0 225 0
29OCT26 17.50 C 0.12 0.12 0.12 0.11 -0.07 26 1 196 0
29OCT26 18.00 C 0.00 0.00 0.00 0.05 -0.05 26 0 186 0
29OCT26 18.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 111 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 62 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 29 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 24.00 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 5.95 -0.31 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.45 -0.31 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.96 -0.30 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.46 -0.31 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.95 -0.31 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.46 -0.31 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.96 -0.31 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.47 -0.30 30 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.98 -0.29 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.53 -0.26 27 0 15 0
27NOV26 15.50 C 1.11 1.11 1.11 1.13 -0.24 27 2 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.83 -0.20 28 0 56 0
27NOV26 16.50 C 0.00 0.00 0.00 0.60 -0.14 28 0 39 0
27NOV26 17.00 C 0.45 0.45 0.45 0.42 -0.10 28 80 81 +79
27NOV26 17.50 C 0.00 0.00 0.00 0.28 -0.07 28 0 37 0
27NOV26 18.00 C 0.00 0.00 0.00 0.18 -0.06 27 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.12 -0.03 28 0 10 0
27NOV26 19.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 9 0
27NOV26 19.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 49 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
30DEC26 9.75 C 0.00 0.00 0.00 6.71 -0.30 61 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.46 -0.30 57 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.96 -0.30 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.46 -0.30 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.96 -0.30 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.46 -0.31 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.96 -0.30 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.46 -0.31 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.96 -0.31 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.47 -0.30 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.02 -0.28 27 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.61 -0.25 27 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.29 -0.20 28 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.02 -0.19 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.79 -0.16 28 0 73 0
30DEC26 17.00 C 0.00 0.00 0.00 0.59 -0.14 28 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 0.44 -0.11 28 0 156 0
30DEC26 18.00 C 0.37 0.37 0.37 0.32 -0.09 27 10 62 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 -0.07 27 0 31 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.05 27 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 -0.04 27 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 66 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 75 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.71 -0.30 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.46 -0.30 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.96 -0.30 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.46 -0.30 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.96 -0.30 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.46 -0.31 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.96 -0.31 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.51 -0.30 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.05 -0.32 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.66 -0.25 28 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.30 -0.24 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.98 -0.22 28 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.69 -0.21 28 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.47 -0.15 29 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.24 -0.17 29 0 154 0
30MAR27 17.00 C 0.00 0.00 0.00 1.03 -0.15 28 0 50 0
30MAR27 17.50 C 0.00 0.00 0.00 0.85 -0.14 28 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.70 -0.12 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.57 -0.10 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.46 -0.09 28 0 44 0
30MAR27 19.50 C 0.00 0.00 0.00 0.37 -0.08 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.30 -0.06 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.19 -0.04 28 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.71 -0.30 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.46 -0.30 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.97 -0.30 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.50 -0.30 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.04 -0.30 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.59 -0.30 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.17 -0.28 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.76 -0.27 31 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.37 -0.27 30 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 3.00 -0.27 29 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.67 -0.20 29 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.38 -0.17 29 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 2.10 -0.16 29 0 23 0
29JUN27 16.00 C 0.00 0.00 0.00 1.85 -0.18 29 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 1.62 -0.13 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.41 -0.17 29 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.23 -0.15 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.07 -0.13 29 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 0.93 -0.11 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.82 -0.07 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.71 -0.06 30 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.61 -0.05 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.44 -0.04 30 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.32 -0.03 30 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.23 -0.02 30 0 86 0
29JUN27 24.00 C 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.07 -0.31 28 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.64 -0.31 27 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.23 -0.30 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.84 -0.29 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.47 -0.28 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.25 -0.15 29 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.94 -0.24 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.57 -0.32 28 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.31 -0.22 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.07 -0.21 28 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.85 -0.20 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.65 -0.19 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.47 -0.17 28 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.30 -0.17 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.16 -0.14 28 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.02 -0.15 28 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.93 -0.10 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.81 -0.13 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.64 -0.10 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.49 -0.09 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.38 -0.07 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.29 -0.06 29 0 2 0
TOTAL CALL 131 8,489 +44
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 206 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 188 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 171 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 154 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 138 0 164 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 121 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 106 0 217 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 223 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 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 48 0 575 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 706 0
29SEP26 16.00 P 0.02 0.02 0.02 0.02 +0.01 22 791 560 -668
29SEP26 16.50 P 0.14 0.17 0.14 0.18 +0.11 22 26 520 -21
29SEP26 17.00 P 0.00 0.00 0.00 0.56 +0.23 22 0 415 0
29SEP26 17.50 P 0.00 0.00 0.00 1.05 +0.29 0 0 324 0
29SEP26 18.00 P 0.00 0.00 0.00 1.55 +0.30 0 0 0 -87
29SEP26 18.50 P 0.00 0.00 0.00 2.05 +0.30 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.55 +0.30 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.05 +0.30 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.57 +0.32 100 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.57 +0.31 120 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.57 +0.32 139 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.57 +0.32 157 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.57 +0.32 173 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.57 +0.32 188 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.57 +0.31 203 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.57 +0.32 217 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.57 +0.32 231 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 0.00 26 0 370 0
29OCT26 14.50 P 0.06 0.06 0.06 0.06 +0.02 26 1 133 +1
29OCT26 15.00 P 0.10 0.10 0.10 0.12 +0.03 25 10 292 0
29OCT26 15.50 P 0.00 0.00 0.00 0.25 +0.06 25 0 245 0
29OCT26 16.00 P 0.41 0.45 0.41 0.45 +0.10 25 48 280 +18
29OCT26 16.50 P 0.00 0.00 0.00 0.74 +0.16 25 0 411 0
29OCT26 17.00 P 0.00 0.00 0.00 1.08 +0.20 24 0 144 0
29OCT26 17.50 P 0.00 0.00 0.00 1.51 +0.23 25 0 32 0
29OCT26 18.00 P 0.00 0.00 0.00 1.97 +0.27 26 0 120 0
29OCT26 18.50 P 0.00 0.00 0.00 2.44 +0.28 24 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.93 +0.29 0 0 15 0
29OCT26 19.50 P 0.00 0.00 0.00 3.42 +0.29 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.92 +0.31 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.92 +0.31 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.92 +0.31 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.92 +0.32 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.92 +0.32 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 27 0 7 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 +0.02 28 0 3 0
27NOV26 14.00 P 0.00 0.00 0.00 0.10 +0.04 28 600 609 +585
27NOV26 14.50 P 0.00 0.00 0.00 0.17 +0.05 27 0 88 0
27NOV26 15.00 P 0.28 0.28 0.28 0.28 +0.07 27 8 338 +8
27NOV26 15.50 P 0.00 0.00 0.00 0.44 +0.10 27 0 265 0
27NOV26 16.00 P 0.00 0.00 0.00 0.66 +0.14 27 0 186 0
27NOV26 16.50 P 0.00 0.00 0.00 0.93 +0.18 26 0 53 0
27NOV26 17.00 P 1.26 1.26 1.26 1.27 +0.23 27 15 47 -15
27NOV26 17.50 P 0.00 0.00 0.00 1.65 +0.26 27 0 44 0
27NOV26 18.00 P 0.00 0.00 0.00 2.06 +0.25 27 0 75 0
27NOV26 18.50 P 0.00 0.00 0.00 2.50 +0.27 27 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.97 +0.29 28 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.44 +0.28 26 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.93 +0.31 24 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.92 +0.31 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.94 +0.33 39 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.94 +0.34 44 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.92 +0.32 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 55 0
30DEC26 13.50 P 0.10 0.10 0.10 0.10 +0.02 27 2 62 0
30DEC26 14.00 P 0.16 0.16 0.16 0.17 +0.03 27 1 37 +1
30DEC26 14.50 P 0.00 0.00 0.00 0.27 +0.06 27 0 277 0
30DEC26 15.00 P 0.00 0.00 0.00 0.40 +0.07 27 0 396 0
30DEC26 15.50 P 0.00 0.00 0.00 0.58 +0.10 27 0 184 0
30DEC26 16.00 P 0.00 0.00 0.00 0.80 +0.12 26 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.07 +0.15 26 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.39 +0.19 26 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.77 +0.24 27 0 6 0
30DEC26 18.00 P 0.00 0.00 0.00 2.15 +0.22 27 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.57 +0.24 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 3.01 +0.25 27 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.48 +0.28 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.95 +0.31 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.93 +0.32 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.95 +0.34 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.94 +0.34 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.94 +0.34 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.94 +0.34 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 +0.02 28 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.19 +0.02 28 0 6 0
30MAR27 13.50 P 0.00 0.00 0.00 0.27 +0.03 27 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.38 +0.05 27 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.52 +0.06 27 0 56 0
30MAR27 15.00 P 0.00 0.00 0.00 0.69 +0.08 27 0 106 0
30MAR27 15.50 P 0.00 0.00 0.00 0.89 +0.09 27 0 38 0
30MAR27 16.00 P 0.00 0.00 0.00 1.12 +0.11 27 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 1.38 +0.13 27 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 1.73 +0.21 28 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 2.05 +0.17 28 0 43 0
30MAR27 18.00 P 0.00 0.00 0.00 2.41 +0.19 28 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 2.79 +0.21 28 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.19 +0.22 28 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 3.62 +0.26 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.05 +0.26 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.97 +0.29 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.95 +0.33 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.94 +0.33 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.94 +0.34 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 +0.01 30 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 47 0
29JUN27 10.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 151 0
29JUN27 11.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.14 +0.03 29 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.19 +0.03 29 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.27 +0.04 29 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.36 +0.05 29 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.48 +0.07 29 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.62 +0.08 29 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 0.78 +0.10 29 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 0.97 +0.12 29 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.19 +0.13 29 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.42 +0.15 28 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 1.69 +0.16 28 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 2.03 +0.24 29 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.31 +0.20 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.69 +0.22 29 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 3.03 +0.20 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.41 +0.22 29 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.81 +0.23 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.22 +0.24 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.08 +0.25 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.99 +0.27 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.94 +0.29 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.94 +0.32 30 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.22 +0.02 29 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.30 +0.02 29 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.39 +0.02 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.52 +0.05 29 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.65 +0.04 29 0 5 0
29SEP27 14.00 P 0.00 0.00 0.00 0.82 +0.06 29 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.00 +0.06 29 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.21 +0.09 30 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.44 +0.10 30 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.69 +0.09 30 0 16 0
29SEP27 16.50 P 0.00 0.00 0.00 1.98 +0.14 30 0 17 0
29SEP27 17.00 P 0.00 0.00 0.00 2.27 +0.11 30 0 28 0
29SEP27 17.50 P 0.00 0.00 0.00 2.60 +0.14 30 0 75 0
29SEP27 18.00 P 0.00 0.00 0.00 2.93 +0.16 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.30 +0.17 31 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.67 +0.17 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.07 +0.20 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.47 +0.21 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.30 +0.23 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.15 +0.24 31 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.05 +0.27 31 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.98 +0.30 31 0 0 0
TOTAL PUT 1,502 12,134 -178
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$ 5.665
29SEP26 3.80 C 0.00 0.00 0.00 1.87 -0.14 171 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.77 -0.14 161 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.67 -0.14 151 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.57 -0.14 141 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.47 -0.14 132 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.37 -0.14 122 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.27 -0.14 113 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.17 -0.14 104 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.07 -0.14 95 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.97 -0.14 87 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.87 -0.15 78 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.77 -0.15 69 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.67 -0.15 61 0 285 0
29SEP26 5.25 C 0.00 0.00 0.00 0.42 -0.14 40 0 877 0
29SEP26 5.50 C 0.00 0.00 0.00 0.18 -0.13 28 0 630 0
29SEP26 5.75 C 0.02 0.02 0.02 0.03 -0.08 26 4 400 +4
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 565 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 637 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 243 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 95 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 111 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 125 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 139 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 165 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 220 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 230 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.87 -0.14 72 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.77 -0.14 67 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.67 -0.14 63 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.57 -0.14 59 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.47 -0.14 54 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.37 -0.14 50 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.27 -0.14 46 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.17 -0.14 42 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.07 -0.14 38 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.97 -0.14 34 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.87 -0.15 30 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.78 -0.14 41 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 0.68 -0.14 36 0 45 0
29OCT26 5.25 C 0.00 0.00 0.00 0.45 -0.12 32 0 33 0
29OCT26 5.50 C 0.00 0.00 0.00 0.26 -0.09 31 0 105 0
29OCT26 5.75 C 0.00 0.00 0.00 0.13 -0.07 30 0 130 0
29OCT26 6.00 C 0.06 0.06 0.06 0.07 -0.03 32 1 461 -1
29OCT26 6.25 C 0.00 0.00 0.00 0.03 -0.02 31 0 223 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 67 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 125 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29OCT26 7.50 C 0.01 0.01 0.01 0.01 0.00 50 15 43 +15
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.57 -0.15 48 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.47 -0.15 45 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.37 -0.15 42 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.27 -0.15 39 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.17 -0.15 35 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.07 -0.15 32 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.97 -0.15 28 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.87 -0.15 25 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.78 -0.14 32 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.69 -0.14 32 0 120 0
27NOV26 5.25 C 0.47 0.47 0.47 0.49 -0.10 32 7 137 +7
27NOV26 5.50 C 0.00 0.00 0.00 0.34 -0.09 33 0 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.22 -0.07 32 0 114 0
27NOV26 6.00 C 0.00 0.00 0.00 0.14 -0.05 32 0 157 0
27NOV26 6.25 C 0.00 0.00 0.00 0.09 -0.03 33 0 116 0
27NOV26 6.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 318 0
27NOV26 6.75 C 0.00 0.00 0.00 0.03 -0.02 33 0 91 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.87 -0.14 51 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.77 -0.14 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.67 -0.14 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.57 -0.15 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.47 -0.15 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.37 -0.15 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.27 -0.15 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.17 -0.15 31 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.07 -0.15 28 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.98 -0.14 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.88 -0.14 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.80 -0.12 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.72 -0.12 32 0 269 0
30DEC26 5.25 C 0.00 0.00 0.00 0.56 -0.10 33 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.41 -0.09 32 0 196 0
30DEC26 5.75 C 0.00 0.00 0.00 0.30 -0.07 32 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.21 -0.06 32 0 38 0
30DEC26 6.25 C 0.14 0.14 0.14 0.14 -0.05 32 5 99 -2
30DEC26 6.50 C 0.00 0.00 0.00 0.10 -0.03 32 0 80 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.03 32 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 33 0 15 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 22 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.87 -0.14 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.77 -0.14 35 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.67 -0.14 33 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.57 -0.15 31 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.48 -0.14 34 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.40 -0.13 35 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.32 -0.13 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.24 -0.12 36 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.16 -0.12 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.08 -0.12 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.01 -0.11 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.93 -0.11 33 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.87 -0.10 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.71 -0.10 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.57 -0.09 32 0 22 0
30MAR27 5.75 C 0.00 0.00 0.00 0.46 -0.07 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.37 -0.06 32 0 45 0
30MAR27 6.25 C 0.00 0.00 0.00 0.29 -0.05 32 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.22 -0.04 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.17 -0.03 32 0 24 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 71 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 -0.02 32 0 67 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 -0.01 32 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 3 0
29JUN27 3.80 C 0.00 0.00 0.00 1.90 -0.15 37 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.82 -0.14 37 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.73 -0.14 36 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.65 -0.14 36 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.57 -0.13 36 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.49 -0.13 36 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.41 -0.13 35 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.33 -0.13 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.26 -0.12 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.19 -0.12 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.12 -0.11 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.05 -0.11 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.99 -0.11 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.84 -0.10 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.70 -0.10 32 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.60 -0.08 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.50 -0.06 32 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.42 -0.06 33 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.33 -0.07 32 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.27 -0.05 31 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.23 -0.04 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.19 -0.03 32 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.16 -0.02 33 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.12 -0.03 32 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.08 -0.02 32 0 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.52 -0.13 31 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.45 -0.12 31 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.37 -0.13 31 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.30 -0.12 31 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.23 -0.12 30 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.17 -0.12 31 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.10 -0.12 30 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.06 -0.10 31 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.92 -0.10 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.80 -0.08 32 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.68 -0.08 31 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.58 -0.08 31 0 1 0
29SEP27 6.25 C 0.00 0.00 0.00 0.50 -0.07 31 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.43 -0.06 31 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.36 -0.06 31 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.31 -0.05 31 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.27 -0.04 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.23 -0.04 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.19 -0.03 32 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.16 -0.03 32 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.11 -0.02 31 0 2 0
TOTAL CALL 32 8,231 +23
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 198 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 155 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 145 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 124 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 114 0 9 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 104 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 75 0 434 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 509 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 695 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 +0.05 19 0 321 0
29SEP26 6.00 P 0.00 0.00 0.00 0.35 +0.15 46 0 595 -105
29SEP26 6.25 P 0.00 0.00 0.00 0.59 +0.14 55 0 411 -169
29SEP26 6.50 P 0.00 0.00 0.00 0.84 +0.12 72 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.09 +0.14 88 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.35 +0.15 122 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.59 +0.14 117 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.84 +0.14 130 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.09 +0.14 142 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.34 +0.14 154 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.60 +0.15 192 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.84 +0.14 177 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.09 +0.14 188 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.34 +0.14 198 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.59 +0.14 208 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.84 +0.14 217 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.09 +0.14 226 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 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 57 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 122 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.70 P 0.02 0.02 0.02 0.01 0.00 32 15 16 +15
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 +0.01 30 0 1 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 86 0
29OCT26 5.25 P 0.09 0.09 0.09 0.08 +0.03 29 2 26 +2
29OCT26 5.50 P 0.18 0.18 0.17 0.17 +0.05 28 7 445 +7
29OCT26 5.75 P 0.33 0.33 0.33 0.31 +0.08 28 5 294 +5
29OCT26 6.00 P 0.00 0.00 0.00 0.50 +0.09 27 0 535 0
29OCT26 6.25 P 0.00 0.00 0.00 0.71 +0.12 19 0 90 0
29OCT26 6.50 P 0.00 0.00 0.00 0.96 +0.13 25 0 115 0
29OCT26 6.75 P 0.00 0.00 0.00 1.20 +0.13 0 0 15 0
29OCT26 7.00 P 0.00 0.00 0.00 1.46 +0.15 35 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.71 +0.15 40 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.96 +0.15 45 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.21 +0.15 50 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.46 +0.15 54 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.71 +0.15 58 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.96 +0.15 63 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 158 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.03 +0.01 34 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.05 +0.01 32 0 11 0
27NOV26 4.90 P 0.00 0.00 0.00 0.07 +0.02 33 0 7 0
27NOV26 5.00 P 0.00 0.00 0.00 0.09 +0.03 32 0 37 0
27NOV26 5.25 P 0.00 0.00 0.00 0.15 +0.03 31 0 143 0
27NOV26 5.50 P 0.00 0.00 0.00 0.26 +0.06 31 0 124 0
27NOV26 5.75 P 0.00 0.00 0.00 0.39 +0.07 30 0 265 0
27NOV26 6.00 P 0.00 0.00 0.00 0.56 +0.09 30 0 15 0
27NOV26 6.25 P 0.00 0.00 0.00 0.76 +0.10 29 0 67 0
27NOV26 6.50 P 0.00 0.00 0.00 0.98 +0.11 29 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.21 +0.13 25 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.46 +0.14 29 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.71 +0.15 33 0 12 0
27NOV26 7.50 P 0.00 0.00 0.00 1.96 +0.15 36 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.21 +0.15 40 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.46 +0.15 43 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.71 +0.15 47 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.96 +0.15 50 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 80 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC26 4.50 P 0.05 0.05 0.05 0.04 +0.01 32 2 47 +2
30DEC26 4.60 P 0.00 0.00 0.00 0.05 +0.01 32 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 +0.01 32 0 31 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 +0.02 33 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 +0.02 32 0 97 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 +0.02 31 0 256 0
30DEC26 5.25 P 0.22 0.22 0.22 0.21 +0.04 31 3 322 -3
30DEC26 5.50 P 0.00 0.00 0.00 0.31 +0.05 30 0 217 0
30DEC26 5.75 P 0.00 0.00 0.00 0.45 +0.07 30 0 52 0
30DEC26 6.00 P 0.00 0.00 0.00 0.61 +0.08 30 0 58 0
30DEC26 6.25 P 0.80 0.80 0.80 0.79 +0.09 29 1 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.03 +0.12 33 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.23 +0.11 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.46 +0.11 25 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.71 +0.13 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.96 +0.13 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.23 +0.15 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.48 +0.17 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.71 +0.15 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.98 +0.17 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.23 +0.17 55 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.48 +0.17 58 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.73 +0.17 61 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.98 +0.17 63 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.23 +0.17 65 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.05 +0.01 33 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.06 +0.01 33 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.07 +0.01 32 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 +0.02 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.11 +0.03 33 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.13 +0.03 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.15 +0.03 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.18 +0.04 32 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.21 +0.04 32 0 59 0
30MAR27 5.00 P 0.00 0.00 0.00 0.24 +0.04 32 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.33 +0.04 31 0 81 0
30MAR27 5.50 P 0.00 0.00 0.00 0.44 +0.06 31 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.57 +0.07 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.74 +0.10 31 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.91 +0.09 31 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.11 +0.12 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.31 +0.12 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.53 +0.13 32 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.75 +0.13 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.98 +0.13 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.23 +0.15 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.48 +0.15 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.73 +0.15 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.98 +0.15 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.23 +0.15 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.05 +0.01 33 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.09 +0.02 33 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.10 +0.01 32 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.17 +0.03 32 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.20 +0.03 33 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.23 +0.04 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.26 +0.04 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.29 +0.03 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.33 +0.04 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.43 +0.05 32 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.54 +0.06 32 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.67 +0.06 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.82 +0.07 31 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.00 +0.09 32 0 5 0
29JUN27 6.50 P 0.00 0.00 0.00 1.18 +0.10 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.38 +0.11 32 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.57 +0.11 31 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.79 +0.12 32 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.02 +0.13 32 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.24 +0.13 32 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.49 +0.15 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.73 +0.15 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.98 +0.15 36 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
29SEP27 4.40 P 0.24 0.24 0.24 0.20 +0.02 32 13 13 +13
29SEP27 4.50 P 0.00 0.00 0.00 0.23 +0.03 33 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.26 +0.03 33 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.29 +0.03 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.32 +0.03 32 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.36 +0.03 32 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.40 +0.04 32 0 2 0
29SEP27 5.25 P 0.00 0.00 0.00 0.51 +0.04 32 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 0.64 +0.05 33 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.78 +0.06 33 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.93 +0.07 33 0 13 0
29SEP27 6.25 P 0.00 0.00 0.00 1.11 +0.09 33 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.29 +0.10 34 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.48 +0.10 34 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.67 +0.10 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.87 +0.11 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.08 +0.11 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.30 +0.12 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.53 +0.14 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.76 +0.15 35 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.99 +0.15 34 0 0 0
TOTAL PUT 48 7,793 -233
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$ 152.100
25SEP26 130.00 C 0.00 0.00 0.00 22.10 - 0 0 0 -
25SEP26 131.00 C 0.00 0.00 0.00 21.10 +0.91 0 0 0 0
25SEP26 132.00 C 0.00 0.00 0.00 20.10 +0.91 0 0 0 0
25SEP26 133.00 C 0.00 0.00 0.00 19.10 +0.91 0 0 0 0
25SEP26 134.00 C 0.00 0.00 0.00 18.10 +0.91 0 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 17.10 +0.91 0 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 16.10 +0.91 0 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 15.10 +0.91 0 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 14.10 +0.91 0 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 13.10 +0.99 0 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 12.10 +0.99 0 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 11.10 +0.99 0 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 10.10 +0.99 0 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 9.10 +0.99 0 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 8.10 +0.77 0 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 7.10 +0.80 0 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 6.10 +0.83 0 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 5.10 +0.86 0 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 4.10 +0.97 0 0 0 -7
25SEP26 149.00 C 1.52 1.52 1.36 3.10 +0.84 0 52 0 -31
25SEP26 150.00 C 0.45 2.00 0.45 2.10 +0.69 0 56 14 -526
25SEP26 152.50 C 0.09 0.10 0.02 0.00 -0.20 0 288 1,842 -36
25SEP26 155.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 1,195 -1
25SEP26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 609 0
25SEP26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,021 0
25SEP26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
25SEP26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
25SEP26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
25SEP26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 77.12 +0.99 0 0 211 0
29SEP26 77.50 C 0.00 0.00 0.00 74.63 +1.00 201 0 334 0
29SEP26 80.00 C 0.00 0.00 0.00 72.13 +1.00 189 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 69.63 +1.00 177 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 67.13 +0.99 164 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 64.63 +0.99 150 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 62.13 +0.99 130 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 59.63 +0.99 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 57.13 +0.99 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 54.63 +0.99 0 0 0 0
29SEP26 100.00 C 50.40 50.40 50.40 52.11 +0.97 0 2 0 -2
29SEP26 102.50 C 0.00 0.00 0.00 49.63 +0.99 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 47.13 +0.99 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 44.64 +1.00 108 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 42.14 +0.99 99 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 39.64 +0.99 91 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 37.14 +0.99 82 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 34.64 +0.99 73 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 32.14 +0.99 62 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 29.64 +0.99 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 27.11 +0.96 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 24.64 +0.99 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 22.14 +0.99 0 0 5 0
29SEP26 132.50 C 0.00 0.00 0.00 19.64 +0.99 0 0 20 0
29SEP26 135.00 C 0.00 0.00 0.00 17.14 +0.95 0 0 228 0
29SEP26 137.50 C 0.00 0.00 0.00 14.65 +0.99 34 0 268 0
29SEP26 140.00 C 11.00 11.00 11.00 12.15 +0.99 28 1 281 0
29SEP26 142.50 C 0.00 0.00 0.00 9.65 +0.99 22 0 322 0
29SEP26 145.00 C 6.71 6.93 6.71 7.15 +0.85 16 30 769 +30
29SEP26 147.50 C 4.71 4.71 4.71 4.69 +0.67 16 15 1,451 +15
29SEP26 150.00 C 1.41 2.60 1.19 2.48 +0.40 17 720 3,714 +139
29SEP26 152.50 C 0.50 1.00 0.41 0.90 +0.12 16 777 6,090 -308
29SEP26 155.00 C 0.16 0.30 0.15 0.22 -0.02 17 560 6,094 +519
29SEP26 157.50 C 0.10 0.12 0.10 0.03 -0.02 17 87 23,524 +74
29SEP26 160.00 C 0.08 0.09 0.04 0.01 0.00 20 527 8,567 +180
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 25 0 47,518 0
29SEP26 165.00 C 0.04 0.04 0.04 0.01 0.00 30 23 5,150 -23
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2,185 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4,246 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2,765 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6,147 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2,846 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,224 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,355 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,545 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 71 0 842 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,617 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 79 0 506 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,060 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 87 0 672 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2,183 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 98 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 105 0 761 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 112 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 119 0 657 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 125 0 327 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1,602 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 137 0 136 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 143 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 149 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 155 0 443 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 160 0 439 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 166 0 777 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 171 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 176 0 1,096 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 181 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 186 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 191 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 196 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 200 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 205 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 214 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 222 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 231 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 239 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 246 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 254 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 261 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 268 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 275 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 281 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 288 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 294 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 300 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 306 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 312 0 413 0
02OCT26 130.00 C 0.00 0.00 0.00 22.18 - 39 0 0 -
02OCT26 131.00 C 0.00 0.00 0.00 21.18 +0.99 37 0 0 0
02OCT26 132.00 C 0.00 0.00 0.00 20.18 +0.99 35 0 0 0
02OCT26 133.00 C 0.00 0.00 0.00 19.18 +0.99 33 0 0 0
02OCT26 134.00 C 0.00 0.00 0.00 18.18 +0.99 30 0 0 0
02OCT26 135.00 C 0.00 0.00 0.00 17.18 +0.99 28 0 0 0
02OCT26 136.00 C 0.00 0.00 0.00 16.18 +0.99 25 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 15.18 +0.99 23 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 14.18 +0.99 19 0 0 0
02OCT26 139.00 C 0.00 0.00 0.00 13.18 +0.99 0 0 0 0
02OCT26 140.00 C 0.00 0.00 0.00 12.18 +0.98 0 0 0 0
02OCT26 141.00 C 0.00 0.00 0.00 11.18 +0.97 0 0 0 0
02OCT26 142.00 C 0.00 0.00 0.00 10.19 +0.97 19 0 0 0
02OCT26 143.00 C 0.00 0.00 0.00 9.19 +0.95 17 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 8.21 +0.88 19 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 7.23 +0.88 18 0 0 0
02OCT26 146.00 C 0.00 0.00 0.00 6.27 +0.65 18 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 5.32 +0.69 17 0 0 0
02OCT26 148.00 C 3.05 3.05 3.05 4.55 +0.74 20 108 108 +68
02OCT26 149.00 C 2.38 3.36 2.30 3.54 +0.47 16 75 148 +15
02OCT26 150.00 C 1.85 2.40 1.72 2.80 +0.37 17 60 401 -30
02OCT26 152.50 C 0.77 1.42 0.75 1.37 +0.18 18 583 970 -75
02OCT26 155.00 C 0.00 0.00 0.00 0.56 +0.04 18 0 462 0
02OCT26 157.50 C 0.00 0.00 0.00 0.18 0.00 18 0 877 0
02OCT26 160.00 C 0.10 0.10 0.10 0.05 0.00 19 210 272 +97
02OCT26 162.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 1 0
02OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
02OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 0 0
02OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 77.31 +0.99 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 74.82 +1.00 66 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 72.32 +0.99 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 69.83 +0.99 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 67.34 +0.99 55 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 64.85 +1.00 57 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 62.35 +0.99 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 59.86 +0.99 41 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 57.37 +1.00 48 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 54.87 +0.99 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 52.38 +0.99 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 49.89 +0.99 39 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 47.39 +0.99 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 44.90 +0.99 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 42.41 +0.99 31 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 39.92 +0.99 32 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 37.42 +0.99 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 34.93 +0.99 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 32.44 +0.99 25 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 29.95 +0.98 24 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 27.46 +0.96 23 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 24.98 +0.94 23 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 22.52 +0.91 24 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 20.08 +0.85 23 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 17.68 +0.77 23 0 16 0
29OCT26 137.50 C 0.00 0.00 0.00 15.36 +0.45 23 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 12.76 +0.40 19 0 403 0
29OCT26 142.50 C 0.00 0.00 0.00 10.69 -0.15 20 0 246 0
29OCT26 145.00 C 8.84 8.84 8.84 9.06 +0.55 23 15 6,667 0
29OCT26 147.50 C 6.02 6.03 6.02 7.10 +0.17 22 30 414 +15
29OCT26 150.00 C 4.72 5.41 4.72 5.60 +0.05 22 306 1,376 +236
29OCT26 152.50 C 3.67 4.18 3.50 4.31 -0.04 23 310 1,483 +122
29OCT26 155.00 C 2.77 3.12 2.73 3.24 -0.11 23 202 2,352 -11
29OCT26 157.50 C 2.08 2.37 1.98 2.38 -0.15 23 229 2,236 +117
29OCT26 160.00 C 1.60 1.76 1.60 1.70 -0.17 23 170 3,319 -96
29OCT26 162.50 C 1.19 1.26 1.15 1.24 -0.18 24 350 2,391 -320
29OCT26 165.00 C 0.95 1.05 0.85 0.85 -0.18 24 2,214 3,006 +59
29OCT26 167.50 C 0.00 0.00 0.00 0.57 -0.15 24 0 2,279 0
29OCT26 170.00 C 0.52 0.52 0.52 0.37 -0.12 24 3 1,776 0
29OCT26 172.50 C 0.00 0.00 0.00 0.23 -0.10 24 0 2,061 0
29OCT26 175.00 C 0.00 0.00 0.00 0.14 -0.08 23 0 1,283 0
29OCT26 177.50 C 0.00 0.00 0.00 0.09 -0.05 24 0 2,096 0
29OCT26 180.00 C 0.23 0.23 0.22 0.05 -0.04 24 302 2,363 +198
29OCT26 182.50 C 0.00 0.00 0.00 0.03 -0.03 24 0 247 0
29OCT26 185.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 296 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 88 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 27 0 144 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 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 30 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 35 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 53 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 62 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 77.49 +0.99 41 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 75.00 +0.99 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 72.52 +1.19 48 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 70.03 +1.19 42 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 67.54 +0.99 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 65.05 +0.99 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 62.57 +0.99 38 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 60.08 +0.99 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 57.59 +0.99 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 55.11 +0.99 33 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 52.62 +1.23 25 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 50.14 +1.24 32 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 47.65 +1.25 29 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 45.17 +0.97 30 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 42.69 +0.96 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 40.22 +0.94 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 37.76 +0.92 29 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 35.31 +0.88 29 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 32.44 +0.40 0 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 30.48 +0.79 29 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 28.12 +0.72 29 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 25.80 +0.65 29 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 23.54 +0.56 29 0 114 0
27NOV26 132.50 C 0.00 0.00 0.00 21.36 +0.48 29 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 19.25 +0.37 29 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 17.24 +0.27 29 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 15.34 +0.17 29 0 118 0
27NOV26 142.50 C 0.00 0.00 0.00 13.55 +0.48 29 0 105 0
27NOV26 145.00 C 11.14 11.14 11.14 11.53 -0.02 28 30 152 +4
27NOV26 147.50 C 9.50 9.50 9.30 10.05 -0.09 28 23 365 +16
27NOV26 150.00 C 7.65 8.13 7.65 8.69 -0.16 28 35 449 +20
27NOV26 152.50 C 6.41 7.13 6.40 7.45 -0.23 28 421 1,721 +260
27NOV26 155.00 C 5.96 5.96 5.78 6.35 -0.27 28 69 1,569 +64
27NOV26 157.50 C 5.02 5.02 4.85 5.37 -0.31 29 19 1,724 -13
27NOV26 160.00 C 4.30 4.30 4.10 4.51 -0.33 29 1,132 6,801 +1,100
27NOV26 162.50 C 3.55 3.55 3.44 3.76 -0.34 29 60 385 -9
27NOV26 165.00 C 3.00 3.04 2.78 3.11 -0.35 29 46 692 +28
27NOV26 167.50 C 2.32 2.59 2.32 2.55 -0.35 29 260 448 +183
27NOV26 170.00 C 2.02 2.05 1.95 2.08 -0.33 29 64 730 +29
27NOV26 172.50 C 0.00 0.00 0.00 1.77 -0.23 29 0 1,462 0
27NOV26 175.00 C 1.43 1.43 1.43 1.44 -0.26 30 1 364 0
27NOV26 177.50 C 0.00 0.00 0.00 1.15 -0.24 29 0 371 0
27NOV26 180.00 C 1.19 1.19 1.19 0.92 -0.25 30 99 364 0
27NOV26 182.50 C 0.00 0.00 0.00 0.72 -0.23 29 0 263 0
27NOV26 185.00 C 0.00 0.00 0.00 0.57 -0.20 29 0 120 0
27NOV26 187.50 C 0.00 0.00 0.00 0.44 -0.18 29 0 694 0
27NOV26 190.00 C 0.49 0.49 0.49 0.34 -0.15 29 10 318 +10
27NOV26 192.50 C 0.00 0.00 0.00 0.26 -0.13 29 0 112 0
27NOV26 195.00 C 0.44 0.44 0.44 0.20 -0.11 29 60 131 0
27NOV26 197.50 C 0.00 0.00 0.00 0.15 -0.10 29 0 180 0
27NOV26 200.00 C 0.36 0.36 0.36 0.12 -0.07 29 2 124 0
27NOV26 205.00 C 0.00 0.00 0.00 0.07 -0.05 30 0 46 0
27NOV26 210.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 62 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 32 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 35 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 42 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 77.69 +1.19 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 75.21 +1.20 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 72.73 +1.40 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 70.25 +1.41 0 0 3,459 0
30DEC26 85.00 C 0.00 0.00 0.00 67.77 +0.99 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 65.29 +0.99 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 62.81 +1.23 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 60.34 +1.25 33 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 57.86 +1.26 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 55.39 +1.27 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 52.92 +1.53 31 0 126 0
30DEC26 102.50 C 0.00 0.00 0.00 50.45 +1.55 31 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 48.00 +1.60 31 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 45.56 +1.36 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 43.13 +0.93 31 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 40.72 +0.90 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 38.34 +1.50 31 0 142 0
30DEC26 117.50 C 0.00 0.00 0.00 35.99 +1.56 31 0 0 0
30DEC26 120.00 C 32.10 32.10 32.10 32.66 +0.62 0 12 32 -11
30DEC26 122.50 C 0.00 0.00 0.00 30.48 -0.16 0 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 29.20 +0.73 31 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 27.04 +0.67 31 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 24.96 +0.62 31 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 22.95 +0.56 31 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 21.03 +0.51 31 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 19.19 +0.45 31 0 171 0
30DEC26 140.00 C 0.00 0.00 0.00 17.45 +0.91 31 0 881 0
30DEC26 142.50 C 0.00 0.00 0.00 15.33 +0.33 29 0 240 0
30DEC26 145.00 C 0.00 0.00 0.00 13.83 +0.28 30 0 2,014 0
30DEC26 147.50 C 11.80 11.80 11.73 12.42 +0.22 30 45 436 +45
30DEC26 150.00 C 10.19 10.52 10.19 11.12 +0.18 30 60 2,058 +30
30DEC26 152.50 C 8.65 9.41 8.65 9.91 +0.13 30 150 1,458 -15
30DEC26 155.00 C 7.88 7.88 7.88 8.81 +0.10 30 4 1,775 +4
30DEC26 157.50 C 0.00 0.00 0.00 7.79 +0.06 30 0 1,351 0
30DEC26 160.00 C 6.33 6.33 6.26 6.87 +0.03 30 17 2,123 0
30DEC26 162.50 C 5.61 5.61 5.61 6.03 0.00 31 7 767 +7
30DEC26 165.00 C 5.01 5.13 4.92 5.28 -0.02 31 61 1,563 -60
30DEC26 167.50 C 4.46 4.52 4.25 4.60 -0.04 31 66 1,050 +66
30DEC26 170.00 C 3.75 4.05 3.70 4.01 -0.04 31 1,039 3,826 +716
30DEC26 172.50 C 3.35 3.35 3.35 3.46 -0.06 31 1 1,073 +1
30DEC26 175.00 C 3.01 3.01 3.00 3.01 -0.05 31 48 1,219 +48
30DEC26 177.50 C 0.00 0.00 0.00 2.62 -0.13 31 0 961 0
30DEC26 180.00 C 2.20 2.20 2.20 2.33 -0.09 31 2 2,617 +2
30DEC26 182.50 C 0.00 0.00 0.00 1.94 -0.08 31 0 2,509 0
30DEC26 185.00 C 0.00 0.00 0.00 1.66 -0.08 31 0 893 0
30DEC26 187.50 C 0.00 0.00 0.00 1.41 -0.08 31 0 287 0
30DEC26 190.00 C 0.00 0.00 0.00 1.23 -0.04 31 0 1,835 0
30DEC26 192.50 C 0.00 0.00 0.00 1.01 -0.07 31 0 326 0
30DEC26 195.00 C 0.00 0.00 0.00 0.85 -0.07 31 0 868 0
30DEC26 197.50 C 0.00 0.00 0.00 0.71 -0.07 31 0 294 0
30DEC26 200.00 C 0.94 0.94 0.80 0.60 -0.08 31 14 1,229 +10
30DEC26 205.00 C 0.00 0.00 0.00 0.42 -0.05 31 0 462 0
30DEC26 210.00 C 0.00 0.00 0.00 0.30 -0.03 31 0 549 0
30DEC26 215.00 C 0.00 0.00 0.00 0.20 -0.03 31 0 596 0
30DEC26 220.00 C 0.00 0.00 0.00 0.14 -0.02 31 0 3,913 0
30DEC26 225.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 1,414 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 741 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 32 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 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 49 0 766 0
30MAR27 75.00 C 0.00 0.00 0.00 78.27 +0.99 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 75.82 +0.98 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 73.37 +0.97 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 70.94 +0.97 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 68.51 +0.96 36 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 66.09 +0.95 36 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 62.81 +0.06 0 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 60.34 -0.03 0 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 57.86 +1.26 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 55.39 +1.27 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 52.92 +1.13 0 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 50.45 +0.87 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 48.21 +0.79 0 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 46.05 +0.76 0 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 43.93 +0.74 23 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 41.85 +0.70 27 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 39.82 +0.67 29 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 37.84 +0.64 30 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 35.90 +0.60 31 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 34.02 +0.57 32 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 32.20 +0.53 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 30.43 -0.43 33 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 29.61 +0.47 36 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 28.03 +0.44 36 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 26.40 +0.34 36 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 24.79 +0.33 36 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 23.26 +0.30 36 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 21.78 +0.26 36 0 184 0
30MAR27 145.00 C 0.00 0.00 0.00 19.79 -0.36 35 0 639 0
30MAR27 147.50 C 16.66 17.57 16.66 18.52 +0.21 35 28 1,400 0
30MAR27 150.00 C 16.42 16.42 16.39 17.31 +0.18 35 25 2,360 +25
30MAR27 152.50 C 15.27 15.27 15.27 16.17 +0.16 35 15 643 +15
30MAR27 155.00 C 14.28 14.28 14.28 15.08 +0.13 35 15 1,050 +15
30MAR27 157.50 C 0.00 0.00 0.00 14.05 +0.10 35 0 1,398 0
30MAR27 160.00 C 12.52 12.52 12.52 13.08 +0.08 35 10 2,004 +10
30MAR27 162.50 C 10.92 10.92 10.92 12.16 +0.06 35 10 588 -10
30MAR27 165.00 C 10.11 10.11 10.11 11.30 +0.04 35 6 564 +6
30MAR27 167.50 C 9.89 9.89 9.89 10.49 +0.02 35 15 538 +15
30MAR27 170.00 C 9.20 9.20 9.20 9.72 0.00 35 15 665 +15
30MAR27 172.50 C 8.56 8.56 8.56 9.01 -0.01 35 15 713 +15
30MAR27 175.00 C 0.00 0.00 0.00 8.34 -0.02 35 0 628 0
30MAR27 177.50 C 0.00 0.00 0.00 7.71 -0.04 35 0 449 0
30MAR27 180.00 C 6.90 6.90 6.90 7.13 -0.04 35 3 594 +2
30MAR27 182.50 C 0.00 0.00 0.00 6.58 -0.06 35 0 1,183 0
30MAR27 185.00 C 0.00 0.00 0.00 6.07 -0.07 36 0 1,436 0
30MAR27 187.50 C 0.00 0.00 0.00 5.60 -0.07 36 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 5.16 -0.07 36 0 759 0
30MAR27 192.50 C 0.00 0.00 0.00 4.79 -0.07 36 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 4.45 -0.10 36 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 4.14 -0.11 36 0 58 0
30MAR27 200.00 C 0.00 0.00 0.00 3.85 -0.12 36 0 489 0
30MAR27 205.00 C 0.00 0.00 0.00 3.31 -0.09 36 0 169 0
30MAR27 210.00 C 2.75 2.75 2.75 2.70 -0.09 36 2 258 0
30MAR27 215.00 C 0.00 0.00 0.00 2.27 -0.09 36 0 281 0
30MAR27 220.00 C 0.00 0.00 0.00 1.90 -0.08 36 0 1,363 0
30MAR27 225.00 C 1.90 1.90 1.90 1.64 -0.08 36 201 674 +162
30MAR27 230.00 C 0.00 0.00 0.00 1.33 -0.07 36 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 1.11 -0.07 36 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 0.92 -0.06 36 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 0.79 -0.03 36 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 0.64 -0.05 36 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 0.54 -0.04 36 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 0.45 -0.03 36 0 28 0
30MAR27 265.00 C 0.00 0.00 0.00 0.37 -0.03 36 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.31 -0.02 36 0 1,111 0
30MAR27 275.00 C 0.00 0.00 0.00 0.26 -0.02 36 0 475 0
29JUN27 75.00 C 0.00 0.00 0.00 78.62 +0.97 38 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 76.22 +0.97 39 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 73.82 +0.96 39 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 71.45 +1.48 39 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 68.51 +0.96 0 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 66.09 +0.95 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 62.81 +0.06 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 60.49 +0.12 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 58.09 +0.66 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 55.95 +0.68 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 53.81 +0.66 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 51.74 +0.68 25 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 49.69 +0.68 29 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 47.68 +0.68 31 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 45.75 +0.73 32 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 43.82 +0.73 33 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 41.95 +0.69 34 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 40.16 +0.68 34 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 38.38 +0.68 35 0 3 0
29JUN27 122.50 C 0.00 0.00 0.00 36.64 +0.60 35 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 35.03 +0.60 36 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 33.42 +0.60 36 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 31.80 +0.53 36 0 10 0
29JUN27 132.50 C 0.00 0.00 0.00 30.36 +0.52 36 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 28.93 +0.52 37 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 27.50 +0.50 37 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 26.13 -0.37 37 0 54 0
29JUN27 142.50 C 0.00 0.00 0.00 24.89 +0.42 37 0 100 0
29JUN27 145.00 C 23.27 23.46 23.25 23.66 +0.43 37 130 264 +130
29JUN27 147.50 C 22.09 22.27 22.09 22.43 +0.40 37 30 60 +15
29JUN27 150.00 C 0.00 0.00 0.00 21.27 +0.33 37 0 270 0
29JUN27 152.50 C 0.00 0.00 0.00 20.23 +0.33 37 0 179 0
29JUN27 155.00 C 0.00 0.00 0.00 19.19 +0.33 37 0 283 0
29JUN27 157.50 C 0.00 0.00 0.00 18.17 +0.32 38 0 90 0
29JUN27 160.00 C 17.07 17.07 17.07 17.17 +0.26 38 15 99 0
29JUN27 162.50 C 0.00 0.00 0.00 16.31 +0.25 38 0 156 0
29JUN27 165.00 C 0.00 0.00 0.00 15.46 +0.25 38 0 197 0
29JUN27 167.50 C 0.00 0.00 0.00 14.63 +0.24 38 0 283 0
29JUN27 170.00 C 0.00 0.00 0.00 13.80 -0.18 38 0 334 0
29JUN27 172.50 C 0.00 0.00 0.00 13.05 -0.22 38 0 307 0
29JUN27 175.00 C 0.00 0.00 0.00 12.37 -0.20 38 0 90 0
29JUN27 177.50 C 11.80 11.80 11.80 11.71 +0.17 38 8 308 -8
29JUN27 180.00 C 11.13 11.13 11.13 11.05 -0.47 38 1 269 0
29JUN27 182.50 C 0.00 0.00 0.00 10.39 -0.42 38 0 228 0
29JUN27 185.00 C 0.00 0.00 0.00 9.83 -0.43 38 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 9.30 -0.43 38 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 8.80 -0.42 38 0 20 0
29JUN27 192.50 C 0.00 0.00 0.00 8.29 -0.40 38 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 7.78 -0.37 38 0 56 0
29JUN27 197.50 C 0.00 0.00 0.00 7.57 -0.14 39 0 105 0
29JUN27 200.00 C 0.00 0.00 0.00 7.02 +0.02 38 0 118 0
29JUN27 205.00 C 0.00 0.00 0.00 6.26 -0.14 38 0 324 0
29JUN27 210.00 C 0.00 0.00 0.00 5.65 -0.08 39 0 511 0
29JUN27 215.00 C 0.00 0.00 0.00 5.06 -0.08 39 0 40 0
29JUN27 220.00 C 0.00 0.00 0.00 4.58 +0.02 39 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 3.94 -0.06 39 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 3.58 +0.03 39 0 272 0
29JUN27 235.00 C 3.55 3.55 3.30 3.20 +0.01 39 215 315 +215
29JUN27 240.00 C 0.00 0.00 0.00 2.79 +0.01 39 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 2.50 +0.08 39 0 89 0
29JUN27 250.00 C 0.00 0.00 0.00 2.22 +0.06 39 0 7 0
29JUN27 255.00 C 0.00 0.00 0.00 1.94 -0.01 39 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 1.71 +0.04 39 0 105 0
29JUN27 265.00 C 0.00 0.00 0.00 1.53 +0.03 39 0 99 0
29JUN27 270.00 C 0.00 0.00 0.00 1.35 -0.01 39 0 427 0
29JUN27 275.00 C 0.00 0.00 0.00 1.14 -0.01 39 0 37 0
29SEP27 75.00 C 0.00 0.00 0.00 78.79 - 40 0 0 -
29SEP27 77.50 C 0.00 0.00 0.00 76.43 +0.96 40 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 73.82 +0.96 35 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 71.45 +1.48 35 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 68.51 +0.96 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 66.09 +0.95 0 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 63.39 +0.64 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 61.27 +0.79 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 59.18 +0.78 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 57.12 +0.76 31 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 55.10 +0.74 32 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 53.11 +0.71 33 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 51.19 +0.71 34 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 49.29 +0.67 35 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 47.44 +0.65 35 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 45.63 +0.65 35 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 43.90 -0.46 36 0 7 0
29SEP27 117.50 C 0.00 0.00 0.00 42.19 +0.60 36 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 40.62 +0.58 37 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 39.07 +0.59 37 0 0 0
29SEP27 125.00 C 36.00 36.00 36.00 37.51 -0.78 37 2 2 +2
29SEP27 127.50 C 0.00 0.00 0.00 36.00 +0.50 37 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 34.63 +0.50 37 0 7 0
29SEP27 132.50 C 0.00 0.00 0.00 33.26 +0.49 37 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 31.90 +0.48 38 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 30.55 +0.43 38 0 13 0
29SEP27 140.00 C 0.00 0.00 0.00 29.36 +0.41 38 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 28.19 +0.41 38 0 90 0
29SEP27 145.00 C 0.00 0.00 0.00 27.02 +0.39 38 0 170 0
29SEP27 147.50 C 0.00 0.00 0.00 25.86 +0.39 38 0 120 0
29SEP27 150.00 C 0.00 0.00 0.00 24.75 +0.32 38 0 229 0
29SEP27 152.50 C 0.00 0.00 0.00 23.77 +0.31 38 0 141 0
29SEP27 155.00 C 0.00 0.00 0.00 22.80 +0.31 38 0 157 0
29SEP27 157.50 C 0.00 0.00 0.00 21.83 +0.31 38 0 185 0
29SEP27 160.00 C 0.00 0.00 0.00 20.86 +0.31 38 0 213 0
29SEP27 162.50 C 0.00 0.00 0.00 19.93 +0.24 38 0 270 0
29SEP27 165.00 C 17.86 17.86 17.86 19.14 +0.24 39 7 120 0
29SEP27 167.50 C 0.00 0.00 0.00 18.34 +0.23 39 0 120 0
29SEP27 170.00 C 0.00 0.00 0.00 17.55 +0.23 39 0 225 0
29SEP27 172.50 C 15.63 15.63 15.63 16.76 +0.18 39 7 90 0
29SEP27 175.00 C 0.00 0.00 0.00 15.97 +0.19 39 0 145 0
29SEP27 177.50 C 0.00 0.00 0.00 15.32 +0.17 39 0 244 0
29SEP27 180.00 C 0.00 0.00 0.00 14.69 -0.19 39 0 34 0
29SEP27 182.50 C 0.00 0.00 0.00 14.06 -0.21 39 0 37 0
29SEP27 185.00 C 0.00 0.00 0.00 13.44 -0.25 39 0 32 0
29SEP27 187.50 C 0.00 0.00 0.00 12.81 -0.31 39 0 60 0
29SEP27 190.00 C 0.00 0.00 0.00 12.18 -0.64 39 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 11.69 -0.62 39 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 11.21 -0.59 39 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 10.73 -0.56 39 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 10.25 -0.53 39 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 9.29 -0.28 39 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 8.52 -0.36 39 0 20 0
29SEP27 215.00 C 0.00 0.00 0.00 7.86 -0.36 39 0 58 0
29SEP27 220.00 C 0.00 0.00 0.00 7.52 +0.06 40 0 3 0
29SEP27 225.00 C 0.00 0.00 0.00 6.49 -0.31 39 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 6.01 -0.24 39 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 5.73 +0.03 40 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 5.18 +0.03 40 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 4.72 0.00 40 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 4.34 +0.01 40 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 3.95 0.00 40 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 3.57 +0.10 40 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 3.25 -0.01 40 0 46 0
TOTAL CALL 12,938 316,409 +3,577
25SEP26 130.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
25SEP26 131.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 132.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 133.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
25SEP26 136.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 137.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 138.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 139.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
25SEP26 141.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
25SEP26 142.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
25SEP26 143.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
25SEP26 145.00 P 0.02 0.02 0.02 0.00 -0.01 0 3 7 0
25SEP26 146.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
25SEP26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
25SEP26 148.00 P 0.04 0.04 0.04 0.00 -0.02 0 2 139 -2
25SEP26 149.00 P 0.06 0.11 0.03 0.00 -0.09 0 73 160 0
25SEP26 150.00 P 0.37 0.42 0.37 0.00 -0.25 0 20 1,672 -20
25SEP26 152.50 P 2.28 2.28 0.28 0.40 -1.19 0 180 0 -2,265
25SEP26 155.00 P 2.85 2.90 2.85 2.90 -1.00 0 23 0 -928
25SEP26 157.50 P 0.00 0.00 0.00 5.40 -1.00 0 0 0 -251
25SEP26 160.00 P 0.00 0.00 0.00 7.90 -1.00 0 0 0 -193
25SEP26 162.50 P 0.00 0.00 0.00 10.40 -1.00 0 0 0 -45
25SEP26 165.00 P 0.00 0.00 0.00 12.90 -1.00 0 0 0 0
25SEP26 167.50 P 0.00 0.00 0.00 15.40 -1.00 0 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 17.90 -1.00 0 0 0 0
25SEP26 172.50 P 0.00 0.00 0.00 20.40 -1.00 0 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 22.90 -1.00 0 0 0 0
25SEP26 177.50 P 0.00 0.00 0.00 25.40 -1.00 0 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 27.90 -1.00 0 0 0 0
25SEP26 182.50 P 0.00 0.00 0.00 30.40 -1.00 0 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 32.90 -1.00 0 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 35.40 -1.00 0 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 37.90 -1.00 0 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 40.40 -1.00 0 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 42.90 -1.00 0 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 45.40 -1.00 0 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 47.90 -1.00 0 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 50.40 -1.00 0 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 52.90 -1.00 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 163 0 351 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1,804 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 131 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 124 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 117 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1,182 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 103 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 96 0 408 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 89 0 489 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 82 0 486 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 75 0 258 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 69 0 333 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 63 0 504 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 56 0 987 0
29SEP26 132.50 P 0.03 0.03 0.03 0.01 0.00 50 2 608 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3,242 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4,077 0
29SEP26 140.00 P 0.07 0.07 0.05 0.01 0.00 31 19 7,908 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4,221 0
29SEP26 145.00 P 0.14 0.14 0.07 0.01 -0.04 19 11 4,857 0
29SEP26 147.50 P 0.38 0.40 0.15 0.05 -0.20 17 118 4,249 -56
29SEP26 150.00 P 1.18 1.27 0.32 0.34 -0.50 17 806 24,689 -90
29SEP26 152.50 P 1.56 1.67 1.19 1.32 -0.76 17 494 32,442 -66
29SEP26 155.00 P 4.90 5.20 2.98 3.06 -0.98 16 349 54,265 -97
29SEP26 157.50 P 6.20 7.04 5.60 5.57 -0.85 26 42 2,678 -37
29SEP26 160.00 P 10.00 10.00 7.80 8.07 -0.83 34 392 7,685 +228
29SEP26 162.50 P 11.30 11.31 11.30 10.40 -1.00 0 10 2,011 -3
29SEP26 165.00 P 13.40 13.40 13.40 12.90 -1.00 0 4 611 -4
29SEP26 167.50 P 16.51 16.51 16.51 15.40 -1.00 0 4 783 0
29SEP26 170.00 P 19.96 19.96 19.96 17.90 -1.57 0 10 2,225 0
29SEP26 172.50 P 0.00 0.00 0.00 20.40 -1.00 0 0 945 0
29SEP26 175.00 P 0.00 0.00 0.00 23.19 -0.71 83 0 1,014 0
29SEP26 177.50 P 0.00 0.00 0.00 25.55 -1.53 80 0 1,223 0
29SEP26 180.00 P 29.90 29.90 29.90 28.26 -0.64 100 6 5,097 0
29SEP26 182.50 P 0.00 0.00 0.00 30.40 -1.00 0 0 645 0
29SEP26 185.00 P 0.00 0.00 0.00 33.27 -0.63 113 0 1,236 0
29SEP26 187.50 P 0.00 0.00 0.00 35.40 -1.00 0 0 696 0
29SEP26 190.00 P 40.00 40.00 40.00 38.13 -0.77 115 6 796 0
29SEP26 192.50 P 0.00 0.00 0.00 40.79 -0.61 132 0 223 0
29SEP26 195.00 P 0.00 0.00 0.00 43.29 -0.61 137 0 425 0
29SEP26 197.50 P 0.00 0.00 0.00 45.78 -0.62 142 0 277 0
29SEP26 200.00 P 0.00 0.00 0.00 48.10 -0.80 134 0 1,206 0
29SEP26 205.00 P 0.00 0.00 0.00 53.15 -0.75 148 0 1,521 0
29SEP26 210.00 P 0.00 0.00 0.00 58.27 -0.63 168 0 281 0
29SEP26 215.00 P 0.00 0.00 0.00 63.15 -0.75 168 0 530 0
29SEP26 220.00 P 0.00 0.00 0.00 67.90 -1.00 0 0 209 0
29SEP26 225.00 P 0.00 0.00 0.00 73.14 -0.76 185 0 392 0
29SEP26 230.00 P 77.90 77.90 77.90 77.90 -1.00 0 1 1,000 -1
29SEP26 235.00 P 0.00 0.00 0.00 83.27 -0.63 214 0 91 0
29SEP26 240.00 P 0.00 0.00 0.00 88.14 -0.76 209 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 92.90 -1.00 0 0 814 0
29SEP26 250.00 P 0.00 0.00 0.00 98.16 -1.36 227 0 98 0
29SEP26 255.00 P 0.00 0.00 0.00 103.26 -0.64 246 0 12 0
29SEP26 260.00 P 0.00 0.00 0.00 108.18 -0.97 244 0 40 0
29SEP26 265.00 P 0.00 0.00 0.00 113.30 -0.87 264 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 118.18 -0.96 258 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 123.02 -1.15 241 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 128.22 -0.90 276 0 14 0
29SEP26 285.00 P 134.85 134.85 134.85 133.00 -2.31 250 13 16 0
29SEP26 290.00 P 0.00 0.00 0.00 138.14 -1.02 280 0 2 0
29SEP26 295.00 P 0.00 0.00 0.00 143.00 -1.11 261 0 30 0
29SEP26 300.00 P 0.00 0.00 0.00 148.00 -1.17 267 0 4 0
29SEP26 310.00 P 0.00 0.00 0.00 158.13 -1.02 302 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 168.14 -1.02 314 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 178.15 -0.94 327 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 188.13 -0.95 334 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 198.14 -0.99 345 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 208.12 -0.95 352 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 218.13 -1.00 363 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 228.13 -0.94 372 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 238.09 -0.98 375 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 248.23 -0.84 405 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 258.00 -1.10 370 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 268.23 -0.81 422 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 278.12 -0.98 414 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 287.99 -1.04 390 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 298.01 -0.93 403 0 239 0
02OCT26 130.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
02OCT26 131.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
02OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
02OCT26 138.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
02OCT26 139.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
02OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
02OCT26 141.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
02OCT26 142.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 100 0
02OCT26 143.00 P 0.10 0.10 0.10 0.01 -0.04 18 15 20 +15
02OCT26 144.00 P 0.00 0.00 0.00 0.03 -0.06 19 0 0 0
02OCT26 145.00 P 0.00 0.00 0.00 0.05 -0.11 19 0 0 0
02OCT26 146.00 P 0.46 0.46 0.46 0.09 -0.17 18 15 20 +15
02OCT26 147.00 P 0.56 0.63 0.56 0.17 -0.25 18 35 41 +20
02OCT26 148.00 P 0.87 0.87 0.87 0.29 -0.34 18 15 90 +15
02OCT26 149.00 P 1.30 1.30 0.61 0.46 -0.46 18 191 278 +102
02OCT26 150.00 P 1.32 1.76 0.76 0.73 -0.56 18 871 1,412 +750
02OCT26 152.50 P 2.95 3.40 1.72 1.79 -0.82 19 290 1,138 -90
02OCT26 155.00 P 3.80 3.84 3.50 3.49 -0.97 20 63 740 -45
02OCT26 157.50 P 0.00 0.00 0.00 5.57 -0.94 20 0 45 0
02OCT26 160.00 P 0.00 0.00 0.00 8.07 -0.84 26 0 104 0
02OCT26 162.50 P 0.00 0.00 0.00 10.40 -1.00 0 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 12.90 -1.00 0 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 15.40 -1.00 0 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 17.90 -1.57 0 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 20.40 -1.00 0 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 23.19 -0.71 64 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 25.87 -1.21 75 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 28.35 -0.55 80 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 30.84 -0.84 84 0 0 0
02OCT26 185.00 P 32.00 34.00 32.00 33.36 -0.81 90 2 1 +1
02OCT26 187.50 P 0.00 0.00 0.00 35.86 -0.80 95 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 38.36 -0.80 99 0 0 0
02OCT26 192.50 P 0.00 0.00 0.00 40.85 -0.82 103 0 0 0
02OCT26 195.00 P 0.00 0.00 0.00 43.34 -0.82 107 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 45.84 -0.82 111 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 48.33 -0.82 115 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 50.85 -0.80 120 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 53.33 -0.82 123 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 38 0 204 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 33 0 17 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 0.01 0.00 28 0 175 0
29OCT26 122.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 306 0
29OCT26 125.00 P 0.00 0.00 0.00 0.01 -0.03 24 0 101 0
29OCT26 127.50 P 0.00 0.00 0.00 0.03 -0.05 24 0 436 0
29OCT26 130.00 P 0.00 0.00 0.00 0.06 -0.08 24 0 910 0
29OCT26 132.50 P 0.00 0.00 0.00 0.11 -0.14 24 0 587 0
29OCT26 135.00 P 0.00 0.00 0.00 0.21 -0.22 24 0 696 0
29OCT26 137.50 P 1.02 1.02 0.80 0.38 -0.32 24 48 1,073 +15
29OCT26 140.00 P 1.55 1.70 1.00 0.65 -0.45 24 530 11,930 +448
29OCT26 142.50 P 2.15 2.15 1.45 1.06 -0.57 24 52 2,608 +15
29OCT26 145.00 P 2.85 3.05 2.00 1.62 -0.72 24 232 9,875 +63
29OCT26 147.50 P 3.90 3.90 2.83 2.38 -0.86 24 392 3,374 +30
29OCT26 150.00 P 4.70 5.20 3.64 3.36 -0.99 24 3,749 10,018 +1,173
29OCT26 152.50 P 6.14 6.14 4.89 4.58 -1.08 24 50 2,322 +7
29OCT26 155.00 P 8.04 8.04 6.50 6.03 -1.15 24 46 2,405 +23
29OCT26 157.50 P 10.00 10.00 10.00 7.70 -1.19 25 50 2,231 +50
29OCT26 160.00 P 11.13 11.20 11.13 9.57 -1.21 25 43 4,012 +43
29OCT26 162.50 P 12.70 12.70 12.70 11.62 -1.20 26 10 631 0
29OCT26 165.00 P 0.00 0.00 0.00 13.82 -0.98 27 0 486 0
29OCT26 167.50 P 0.00 0.00 0.00 16.06 -1.23 28 0 219 0
29OCT26 170.00 P 0.00 0.00 0.00 18.01 -1.46 23 0 279 0
29OCT26 172.50 P 0.00 0.00 0.00 20.43 -1.05 23 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 23.19 -0.73 32 0 47 0
29OCT26 177.50 P 0.00 0.00 0.00 26.16 -0.92 40 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 28.68 -1.09 43 0 96 0
29OCT26 182.50 P 0.00 0.00 0.00 31.31 -1.01 47 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 33.59 -1.19 47 0 20 0
29OCT26 187.50 P 0.00 0.00 0.00 36.05 -1.19 49 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 38.53 -1.18 51 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 41.50 -0.66 59 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 43.96 -0.68 61 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 46.44 -0.68 63 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 48.93 -0.66 65 0 1 0
29OCT26 205.00 P 0.00 0.00 0.00 53.71 -0.83 66 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 58.69 -0.81 70 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 63.66 -0.81 73 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 68.66 -0.78 77 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 73.62 -0.81 80 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 78.61 -0.81 83 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 83.59 -0.81 86 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 88.58 -0.79 89 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 93.56 -0.80 92 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 98.55 -0.97 95 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 103.53 -0.80 97 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 108.52 -0.80 100 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 113.51 -0.78 103 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 118.50 -0.76 105 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 123.49 -0.76 108 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.02 -0.04 30 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 0.04 -0.05 30 0 182 0
27NOV26 115.00 P 0.00 0.00 0.00 0.06 -0.08 29 0 18 0
27NOV26 117.50 P 0.00 0.00 0.00 0.10 -0.11 29 0 10 0
27NOV26 120.00 P 0.00 0.00 0.00 0.16 -0.16 29 0 338 0
27NOV26 122.50 P 0.00 0.00 0.00 0.25 -0.21 29 0 159 0
27NOV26 125.00 P 0.00 0.00 0.00 0.38 -0.27 29 0 77 0
27NOV26 127.50 P 0.00 0.00 0.00 0.55 -0.36 29 0 1,075 0
27NOV26 130.00 P 1.61 1.61 1.61 0.80 -0.44 30 1 793 +1
27NOV26 132.50 P 2.19 2.19 1.81 1.11 -0.53 30 5 196 +4
27NOV26 135.00 P 2.66 2.66 2.66 1.50 -0.63 30 1 524 0
27NOV26 137.50 P 2.80 2.80 2.54 1.99 -0.76 30 19 504 -11
27NOV26 140.00 P 3.90 3.99 3.11 2.61 -0.84 30 31 3,218 +24
27NOV26 142.50 P 3.83 3.95 3.83 3.34 -0.93 30 6 1,510 +5
27NOV26 145.00 P 5.70 5.82 4.70 4.18 -1.06 30 34 8,811 0
27NOV26 147.50 P 6.80 6.80 5.68 5.18 -1.12 30 136 1,205 +115
27NOV26 150.00 P 7.78 8.16 6.86 6.32 -1.19 30 927 3,064 +26
27NOV26 152.50 P 9.51 9.51 8.17 7.57 -1.28 30 197 2,402 +113
27NOV26 155.00 P 10.95 10.95 9.58 8.98 -1.30 30 146 1,992 +39
27NOV26 157.50 P 12.58 12.58 11.45 10.53 -1.35 30 34 1,232 -15
27NOV26 160.00 P 12.67 12.67 12.67 12.17 -1.38 31 1 1,096 0
27NOV26 162.50 P 0.00 0.00 0.00 13.57 -1.80 29 0 242 0
27NOV26 165.00 P 17.30 17.30 17.30 15.42 -1.34 29 4 135 0
27NOV26 167.50 P 0.00 0.00 0.00 17.35 -1.34 29 0 48 0
27NOV26 170.00 P 0.00 0.00 0.00 19.40 -1.32 29 0 133 0
27NOV26 172.50 P 0.00 0.00 0.00 21.50 -1.30 29 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 23.70 -1.27 29 0 66 0
27NOV26 177.50 P 0.00 0.00 0.00 26.73 -0.45 35 0 49 0
27NOV26 180.00 P 0.00 0.00 0.00 29.11 -1.24 36 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 31.54 -1.19 38 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 34.00 -1.17 40 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 36.51 -1.12 42 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 39.05 -1.09 44 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 41.61 -1.06 46 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 44.19 -1.03 48 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 46.67 -0.99 50 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 49.12 -0.99 51 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 54.02 -0.99 54 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 58.94 -0.94 56 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 63.85 -0.96 58 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 68.79 -0.95 60 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 73.71 -0.95 62 0 1 0
27NOV26 230.00 P 0.00 0.00 0.00 78.67 -0.94 65 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 83.62 -0.93 67 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 88.58 -0.92 69 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 93.56 -0.88 71 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 98.55 -0.97 73 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 103.53 -0.84 75 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 108.52 -0.82 77 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 113.51 -0.81 79 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 118.50 -0.80 81 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 123.49 -0.79 83 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 39 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 110 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 1,480 0
30DEC26 102.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 111 0
30DEC26 105.00 P 0.00 0.00 0.00 0.07 -0.04 31 0 130 0
30DEC26 107.50 P 0.00 0.00 0.00 0.10 -0.05 31 0 93 0
30DEC26 110.00 P 0.00 0.00 0.00 0.15 -0.07 31 0 2,072 0
30DEC26 112.50 P 0.00 0.00 0.00 0.23 -0.09 31 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 0.33 -0.11 31 0 118 0
30DEC26 117.50 P 0.00 0.00 0.00 0.45 -0.16 31 0 36 0
30DEC26 120.00 P 1.61 1.61 1.61 0.65 -0.18 31 1 925 0
30DEC26 122.50 P 0.00 0.00 0.00 0.87 -0.23 31 0 206 0
30DEC26 125.00 P 0.00 0.00 0.00 1.14 -0.29 31 0 522 0
30DEC26 127.50 P 2.63 2.63 2.63 1.50 -0.30 31 2 863 +2
30DEC26 130.00 P 0.00 0.00 0.00 1.84 -0.45 31 0 5,457 0
30DEC26 132.50 P 0.00 0.00 0.00 2.39 -0.43 31 0 624 0
30DEC26 135.00 P 4.31 4.31 4.26 2.98 -0.50 32 12 1,067 +11
30DEC26 137.50 P 5.00 5.00 5.00 3.63 -0.57 32 20 749 +20
30DEC26 140.00 P 5.85 5.85 4.94 4.42 -0.61 32 118 6,487 +72
30DEC26 142.50 P 6.00 6.00 6.00 5.25 -0.71 32 25 1,965 0
30DEC26 145.00 P 6.80 6.80 6.77 6.26 -0.72 32 16 5,572 +15
30DEC26 147.50 P 9.11 9.13 7.87 7.31 -0.81 32 98 1,909 +73
30DEC26 150.00 P 10.33 10.33 8.99 8.53 -0.81 32 106 5,163 +98
30DEC26 152.50 P 11.60 11.60 10.50 9.79 -0.90 32 50 1,764 +47
30DEC26 155.00 P 12.99 12.99 12.99 11.21 -0.91 32 14 2,594 0
30DEC26 157.50 P 13.71 13.72 13.71 12.68 -0.98 32 20 2,434 -20
30DEC26 160.00 P 16.50 16.70 15.22 14.31 -0.98 33 3 1,476 -1
30DEC26 162.50 P 0.00 0.00 0.00 15.97 -1.03 33 0 1,014 0
30DEC26 165.00 P 0.00 0.00 0.00 17.78 -1.04 33 0 778 0
30DEC26 167.50 P 0.00 0.00 0.00 19.05 -1.03 31 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 20.97 -1.05 31 0 1,382 0
30DEC26 172.50 P 0.00 0.00 0.00 22.92 -1.05 31 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 25.71 -0.32 34 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 27.87 -1.09 35 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 30.08 -1.10 35 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 32.36 -1.10 36 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 34.66 -1.09 37 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 37.04 -1.09 38 0 342 0
30DEC26 190.00 P 0.00 0.00 0.00 39.43 -1.09 39 0 199 0
30DEC26 192.50 P 0.00 0.00 0.00 41.88 -1.07 40 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 44.35 -0.96 42 0 426 0
30DEC26 197.50 P 0.00 0.00 0.00 46.82 -0.85 43 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 49.22 -0.89 44 0 1,577 0
30DEC26 205.00 P 0.00 0.00 0.00 54.02 -0.99 45 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 59.10 -0.78 48 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 63.99 -0.82 50 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 68.87 -0.87 52 0 309 0
30DEC26 225.00 P 0.00 0.00 0.00 73.78 -0.88 53 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 78.71 -0.90 55 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 83.62 -0.93 56 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 88.58 -0.92 58 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 93.56 -0.88 60 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 98.55 -0.97 61 0 230 0
30DEC26 255.00 P 0.00 0.00 0.00 103.53 -0.84 63 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 108.52 -0.82 65 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 113.51 -0.81 67 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 118.50 -1.44 68 0 58 0
30DEC26 275.00 P 0.00 0.00 0.00 123.49 -0.79 70 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 128.35 -0.77 70 0 3 0
30DEC26 285.00 P 0.00 0.00 0.00 133.35 -1.96 71 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 138.32 -0.91 72 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 143.30 -0.90 74 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 148.30 -0.88 75 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 158.26 -0.90 78 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 168.22 -0.94 80 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 178.21 -0.88 83 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 188.17 -0.91 84 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 198.16 -0.97 87 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 0.04 -0.01 37 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.15 -0.04 36 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 0.21 -0.06 36 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.29 -0.06 36 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.37 -0.11 36 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.51 -0.10 36 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.64 -0.14 36 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 0.81 -0.14 36 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 1.00 -0.18 36 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.25 -0.20 36 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 1.52 -0.23 36 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 1.85 -0.27 36 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 2.22 -0.28 36 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 2.62 -0.36 36 0 14 0
30MAR27 120.00 P 4.44 4.47 4.44 3.22 -0.27 36 3 3,776 0
30MAR27 122.50 P 0.00 0.00 0.00 3.74 -0.42 36 0 188 0
30MAR27 125.00 P 0.00 0.00 0.00 4.36 -0.48 36 0 542 0
30MAR27 127.50 P 6.50 6.50 6.50 5.04 -0.48 37 3 534 0
30MAR27 130.00 P 7.27 7.27 7.27 5.73 -0.57 37 2 1,346 -2
30MAR27 132.50 P 7.64 7.64 7.23 6.58 -0.58 37 90 489 0
30MAR27 135.00 P 9.14 9.14 8.03 7.43 -0.60 37 20 558 0
30MAR27 137.50 P 0.00 0.00 0.00 8.34 -0.69 37 0 685 0
30MAR27 140.00 P 0.00 0.00 0.00 9.39 -0.69 37 0 1,671 0
30MAR27 142.50 P 12.22 12.27 12.18 10.44 -0.70 37 49 764 -49
30MAR27 145.00 P 13.49 13.53 13.49 11.55 -0.80 37 17 1,056 -9
30MAR27 147.50 P 0.00 0.00 0.00 12.81 -0.80 37 0 1,921 0
30MAR27 150.00 P 16.00 16.01 15.30 14.06 -0.82 37 35 3,868 +3
30MAR27 152.50 P 0.00 0.00 0.00 15.37 -0.89 37 0 1,474 0
30MAR27 155.00 P 17.80 17.80 17.28 16.83 -0.89 37 30 2,375 +30
30MAR27 157.50 P 0.00 0.00 0.00 18.29 -0.91 37 0 1,836 0
30MAR27 160.00 P 0.00 0.00 0.00 19.77 -0.96 37 0 1,721 0
30MAR27 162.50 P 0.00 0.00 0.00 21.42 -0.97 38 0 880 0
30MAR27 165.00 P 0.00 0.00 0.00 23.08 -0.98 38 0 305 0
30MAR27 167.50 P 0.00 0.00 0.00 24.75 -0.99 38 0 302 0
30MAR27 170.00 P 0.00 0.00 0.00 26.52 -1.03 38 0 351 0
30MAR27 172.50 P 0.00 0.00 0.00 28.37 -1.04 38 0 348 0
30MAR27 175.00 P 0.00 0.00 0.00 30.23 -1.04 38 0 272 0
30MAR27 177.50 P 0.00 0.00 0.00 32.10 -1.06 38 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 34.10 -1.08 39 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 36.13 -1.08 39 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 38.16 -1.09 39 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 40.22 -1.10 39 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 42.38 -1.11 40 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 44.56 -1.10 40 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 46.75 -1.10 40 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 48.96 -1.10 41 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 51.25 -1.10 41 0 103 0
30MAR27 205.00 P 0.00 0.00 0.00 55.86 -1.11 42 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 60.58 -1.09 43 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 65.31 -0.97 44 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 69.97 -1.05 45 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 74.68 -1.04 46 0 36 0
30MAR27 230.00 P 0.00 0.00 0.00 79.42 -1.04 46 0 942 0
30MAR27 235.00 P 0.00 0.00 0.00 84.22 -1.03 47 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 88.83 -1.23 47 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 93.94 -0.94 49 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 98.60 -1.16 48 0 144 0
30MAR27 255.00 P 0.00 0.00 0.00 103.53 -1.11 49 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 108.64 -0.90 52 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 113.55 -0.94 52 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 118.50 -1.44 53 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 123.49 -0.88 54 0 150 0
29JUN27 75.00 P 0.00 0.00 0.00 0.23 -0.04 39 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.32 -0.04 39 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.41 -0.04 39 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 0.54 -0.04 39 0 5 0
29JUN27 85.00 P 0.00 0.00 0.00 0.67 -0.05 39 0 175 0
29JUN27 87.50 P 0.00 0.00 0.00 0.81 -0.10 39 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 1.01 -0.09 39 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 1.25 -0.13 39 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 1.54 -0.08 39 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.83 -0.14 39 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 2.16 -0.19 39 0 121 0
29JUN27 102.50 P 0.00 0.00 0.00 2.56 -0.11 39 0 6 0
29JUN27 105.00 P 0.00 0.00 0.00 2.97 -0.19 39 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 3.45 -0.25 39 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 3.87 -0.37 39 0 23 0
29JUN27 112.50 P 0.00 0.00 0.00 4.52 -0.26 39 0 1 0
29JUN27 115.00 P 0.00 0.00 0.00 5.15 -0.33 39 0 70 0
29JUN27 117.50 P 0.00 0.00 0.00 5.85 -0.33 39 0 115 0
29JUN27 120.00 P 0.00 0.00 0.00 6.55 -0.33 39 0 188 0
29JUN27 122.50 P 0.00 0.00 0.00 7.31 -0.41 39 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 8.18 -0.42 39 1,500 1,595 +1,500
29JUN27 127.50 P 0.00 0.00 0.00 9.06 -0.42 39 0 280 0
29JUN27 130.00 P 0.00 0.00 0.00 9.94 -0.49 39 0 195 0
29JUN27 132.50 P 0.00 0.00 0.00 10.99 -0.51 39 0 246 0
29JUN27 135.00 P 0.00 0.00 0.00 12.06 -0.51 39 0 438 0
29JUN27 137.50 P 14.57 14.57 14.57 13.13 -0.51 39 15 368 0
29JUN27 140.00 P 15.40 15.75 15.40 14.26 -0.59 39 20 1,485 +5
29JUN27 142.50 P 17.10 17.10 17.10 15.52 -0.60 40 8 156 -8
29JUN27 145.00 P 0.00 0.00 0.00 16.79 -0.60 40 0 483 0
29JUN27 147.50 P 0.00 0.00 0.00 18.07 -0.60 40 0 245 0
29JUN27 150.00 P 0.00 0.00 0.00 19.40 -0.69 40 0 1,250 0
29JUN27 152.50 P 22.51 22.51 20.95 20.87 -0.69 40 20 348 -15
29JUN27 155.00 P 22.92 22.92 22.52 22.34 -0.69 40 45 635 -1
29JUN27 157.50 P 0.00 0.00 0.00 23.38 -1.13 39 0 422 0
29JUN27 160.00 P 0.00 0.00 0.00 24.90 -1.18 39 0 1,249 0
29JUN27 162.50 P 0.00 0.00 0.00 26.47 -1.27 39 0 195 0
29JUN27 165.00 P 0.00 0.00 0.00 28.09 -1.32 39 0 50 0
29JUN27 167.50 P 0.00 0.00 0.00 30.30 -0.78 40 0 96 0
29JUN27 170.00 P 0.00 0.00 0.00 31.97 -0.79 40 0 115 0
29JUN27 172.50 P 0.00 0.00 0.00 33.74 -0.84 41 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 35.58 -0.84 41 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 37.42 -0.85 41 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 39.27 -0.84 41 0 261 0
29JUN27 182.50 P 0.00 0.00 0.00 41.12 -0.86 41 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 43.08 -0.90 41 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 45.08 -0.90 41 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 47.07 -0.91 42 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 49.08 -0.90 42 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 51.08 -0.91 42 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 53.16 -0.95 42 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 55.29 -0.95 42 0 143 0
29JUN27 205.00 P 0.00 0.00 0.00 59.56 -0.95 43 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 63.85 -0.81 43 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 68.34 -0.98 44 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 72.77 -1.00 44 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 77.22 -1.00 45 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 81.72 -0.62 45 0 135 0
29JUN27 235.00 P 0.00 0.00 0.00 86.27 -0.99 45 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 90.85 -0.99 46 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 95.48 -0.97 46 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 100.11 -0.99 46 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 104.78 -0.99 46 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 109.47 -0.99 47 0 5 0
29JUN27 265.00 P 0.00 0.00 0.00 114.22 -1.00 47 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 119.04 -1.00 48 0 3 0
29JUN27 275.00 P 0.00 0.00 0.00 123.89 -0.57 48 0 4 0
29SEP27 75.00 P 0.00 0.00 0.00 0.62 - 40 0 0 -
29SEP27 77.50 P 0.00 0.00 0.00 0.78 -0.07 40 0 13 0
29SEP27 80.00 P 0.00 0.00 0.00 0.97 -0.09 40 0 2 0
29SEP27 82.50 P 0.00 0.00 0.00 1.18 -0.09 40 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 1.40 -0.13 40 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 1.70 -0.13 40 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 2.00 -0.14 40 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 2.33 -0.18 40 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 2.74 -0.19 40 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 3.16 -0.19 40 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 3.59 -0.25 40 0 12 0
29SEP27 102.50 P 0.00 0.00 0.00 4.14 -0.25 40 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 4.69 -0.26 40 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 5.25 -0.29 40 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 5.93 -0.32 40 0 105 0
29SEP27 112.50 P 0.00 0.00 0.00 6.64 -0.33 40 0 83 0
29SEP27 115.00 P 0.00 0.00 0.00 7.36 -0.33 40 0 15 0
29SEP27 117.50 P 0.00 0.00 0.00 8.10 -0.41 40 0 35 0
29SEP27 120.00 P 0.00 0.00 0.00 9.00 -0.41 40 0 42 0
29SEP27 122.50 P 0.00 0.00 0.00 9.89 -0.42 40 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 10.79 -0.43 40 0 27 0
29SEP27 127.50 P 0.00 0.00 0.00 11.74 -0.50 40 0 35 0
29SEP27 130.00 P 0.00 0.00 0.00 12.83 -0.50 40 0 15 0
29SEP27 132.50 P 14.37 14.37 14.37 13.92 -0.51 40 15 50 +15
29SEP27 135.00 P 16.40 16.40 16.40 15.01 -0.52 40 1 92 +1
29SEP27 137.50 P 17.50 17.50 17.50 16.12 -0.58 40 1 31 0
29SEP27 140.00 P 18.60 18.70 18.60 17.40 -0.60 40 2 126 +2
29SEP27 142.50 P 0.00 0.00 0.00 18.69 -0.60 40 0 36 0
29SEP27 145.00 P 0.00 0.00 0.00 19.99 -0.61 41 0 37 0
29SEP27 147.50 P 0.00 0.00 0.00 21.29 -0.62 41 0 111 0
29SEP27 150.00 P 24.10 24.10 22.86 22.66 -0.69 41 8 276 +7
29SEP27 152.50 P 0.00 0.00 0.00 24.15 -0.70 41 0 269 0
29SEP27 155.00 P 0.00 0.00 0.00 25.65 -0.70 41 0 224 0
29SEP27 157.50 P 0.00 0.00 0.00 27.15 -0.70 41 0 128 0
29SEP27 160.00 P 0.00 0.00 0.00 28.66 -0.71 41 0 82 0
29SEP27 162.50 P 0.00 0.00 0.00 29.86 -1.14 40 0 95 0
29SEP27 165.00 P 0.00 0.00 0.00 31.46 -1.23 40 0 738 0
29SEP27 167.50 P 0.00 0.00 0.00 33.10 -1.28 40 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 35.29 -0.79 41 0 500 0
29SEP27 172.50 P 0.00 0.00 0.00 36.99 -0.80 41 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 38.71 -0.83 41 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 40.55 -0.85 42 0 30 0
29SEP27 180.00 P 0.00 0.00 0.00 42.41 -0.86 42 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 44.28 -0.86 42 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 46.16 -0.86 42 0 2 0
29SEP27 187.50 P 0.00 0.00 0.00 48.03 -0.87 42 0 1 0
29SEP27 190.00 P 50.00 50.00 50.00 49.93 +0.03 42 1 4 +1
29SEP27 192.50 P 0.00 0.00 0.00 51.94 -0.92 42 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 53.97 -0.68 42 0 3 0
29SEP27 197.50 P 0.00 0.00 0.00 55.99 -0.92 43 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 58.02 -0.92 43 0 5 0
29SEP27 205.00 P 0.00 0.00 0.00 62.10 -0.93 43 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 66.36 -0.96 43 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 70.68 -0.96 44 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 74.97 -1.01 44 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 79.29 -1.00 44 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 83.67 -1.02 44 0 2 0
29SEP27 235.00 P 0.00 0.00 0.00 88.10 -1.01 45 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 92.61 -0.97 45 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 97.11 -0.96 45 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 101.64 -0.97 45 0 5 0
29SEP27 255.00 P 0.00 0.00 0.00 106.21 -0.97 46 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 110.82 -0.96 46 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 115.42 -0.97 46 0 3 0
TOTAL PUT 13,199 392,712 +918
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$ 11.910
29SEP26 8.00 C 0.00 0.00 0.00 3.93 -0.13 191 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.68 -0.13 178 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.42 -0.14 145 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.17 -0.14 134 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.92 -0.14 123 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.67 -0.14 112 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.42 -0.14 101 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.16 -0.15 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.91 -0.14 0 0 10 0
29SEP26 10.50 C 0.00 0.00 0.00 1.41 -0.14 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.91 -0.14 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.43 -0.15 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 -0.08 25 0 1,132 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 757 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,271 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,720 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,265 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1,228 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 105 0 3,827 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 118 0 1,964 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 129 0 965 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 141 0 1,124 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 151 0 796 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 162 0 956 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 172 0 696 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 181 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 191 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 200 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 208 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 225 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 240 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 255 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 269 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 282 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 295 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 307 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 318 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 329 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 340 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 360 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 369 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 378 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.95 -0.16 66 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.70 -0.16 61 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.46 -0.15 61 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.21 -0.15 56 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.96 -0.16 52 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.72 -0.15 50 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.47 -0.15 46 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.20 -0.13 34 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.96 -0.13 34 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.50 -0.12 34 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.08 -0.10 33 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.71 -0.07 31 0 171 0
29OCT26 12.00 C 0.38 0.38 0.38 0.42 -0.07 30 1 25 0
29OCT26 12.50 C 0.23 0.23 0.23 0.22 -0.05 29 1 1,820 -1
29OCT26 13.00 C 0.11 0.11 0.11 0.11 -0.03 30 6 2,057 0
29OCT26 13.50 C 0.06 0.06 0.06 0.05 -0.02 30 2 2,100 0
29OCT26 14.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 1,097 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 1,440 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,832 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,368 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.98 -0.15 53 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.74 -0.15 52 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.50 -0.15 50 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.25 -0.16 46 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.01 -0.17 45 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.77 -0.17 42 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.53 -0.17 40 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.26 -0.18 33 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.03 -0.13 33 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.60 -0.12 32 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.21 -0.10 32 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 0.88 -0.08 31 0 92 0
27NOV26 12.00 C 0.00 0.00 0.00 0.59 -0.05 30 0 247 0
27NOV26 12.50 C 0.00 0.00 0.00 0.39 -0.05 30 0 255 0
27NOV26 13.00 C 0.23 0.23 0.23 0.25 -0.04 30 10 389 +10
27NOV26 13.50 C 0.14 0.14 0.14 0.16 -0.02 31 10 743 0
27NOV26 14.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 472 0
27NOV26 15.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 190 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 309 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 19.50 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 0.01 0.00 52 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.03 -0.16 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.78 -0.17 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.54 -0.17 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.30 -0.18 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.06 -0.15 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.83 -0.17 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.59 -0.16 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.32 -0.19 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.10 -0.13 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.69 -0.12 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.34 -0.09 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.01 -0.09 30 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.74 -0.08 30 0 255 0
30DEC26 12.50 C 0.00 0.00 0.00 0.54 -0.05 30 0 639 0
30DEC26 13.00 C 0.37 0.37 0.37 0.37 -0.06 30 2 1,377 +2
30DEC26 13.50 C 0.00 0.00 0.00 0.26 -0.04 30 0 1,156 0
30DEC26 14.00 C 0.17 0.19 0.17 0.17 -0.04 30 184 1,852 +172
30DEC26 14.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 1,154 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 1,218 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 1,054 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 791 0
30DEC26 16.50 C 0.04 0.04 0.04 0.02 -0.01 31 100 1,994 -1
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 748 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 397 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.15 -0.14 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.91 -0.17 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.68 -0.14 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.45 -0.16 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.23 -0.13 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.01 -0.13 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.79 -0.16 35 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 2.58 -0.14 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.38 -0.14 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.96 -0.13 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.64 -0.10 31 0 30 0
30MAR27 11.50 C 0.00 0.00 0.00 1.34 -0.11 30 0 240 0
30MAR27 12.00 C 0.00 0.00 0.00 1.10 -0.05 31 0 500 0
30MAR27 12.50 C 0.00 0.00 0.00 0.88 -0.02 31 0 270 0
30MAR27 13.00 C 0.00 0.00 0.00 0.69 -0.06 30 0 1,529 0
30MAR27 13.50 C 0.55 0.55 0.55 0.55 -0.04 30 30 2,255 +30
30MAR27 14.00 C 0.00 0.00 0.00 0.43 -0.03 30 0 531 0
30MAR27 14.50 C 0.00 0.00 0.00 0.33 -0.02 30 0 381 0
30MAR27 15.00 C 0.00 0.00 0.00 0.25 -0.02 30 0 1,934 0
30MAR27 15.50 C 0.00 0.00 0.00 0.19 -0.01 30 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 1,931 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 0.00 30 0 559 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 1,680 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 0.00 30 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 0.00 31 0 445 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 0.00 31 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 34 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 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 4.24 -0.16 43 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.01 -0.14 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.79 -0.14 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.56 -0.14 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.35 -0.14 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.14 -0.14 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.93 -0.15 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.74 -0.14 36 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 2.55 -0.13 36 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 2.12 -0.14 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.81 -0.12 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.53 -0.10 32 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 1.32 -0.08 33 0 160 0
29JUN27 12.50 C 0.00 0.00 0.00 1.06 -0.10 31 0 130 0
29JUN27 13.00 C 0.00 0.00 0.00 0.90 -0.06 32 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 0.74 -0.05 32 0 338 0
29JUN27 14.00 C 0.00 0.00 0.00 0.61 -0.03 32 0 628 0
29JUN27 14.50 C 0.00 0.00 0.00 0.49 -0.03 32 0 582 0
29JUN27 15.00 C 0.00 0.00 0.00 0.39 -0.03 31 0 1,916 0
29JUN27 15.50 C 0.00 0.00 0.00 0.32 -0.02 31 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 0.25 -0.01 31 0 2,598 0
29JUN27 16.50 C 0.00 0.00 0.00 0.20 -0.01 31 0 822 0
29JUN27 17.00 C 0.24 0.24 0.24 0.16 -0.01 31 6 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.12 -0.01 31 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.10 0.00 31 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.08 0.00 31 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.06 0.00 31 0 667 0
29JUN27 19.50 C 0.00 0.00 0.00 0.05 0.00 31 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.04 0.00 31 0 320 0
29JUN27 21.00 C 0.00 0.00 0.00 0.02 0.00 30 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 465 0
29SEP27 8.00 C 0.00 0.00 0.00 4.26 -0.15 41 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 4.03 -0.15 39 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 3.81 -0.15 38 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.60 -0.14 38 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.39 -0.15 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.19 -0.14 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.00 -0.14 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.81 -0.13 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.63 -0.13 35 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 2.30 -0.09 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.00 -0.09 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.73 -0.08 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.50 -0.09 33 0 5 0
29SEP27 12.50 C 0.00 0.00 0.00 1.29 -0.08 33 0 75 0
29SEP27 13.00 C 1.14 1.14 1.14 1.10 -0.07 33 25 55 +25
29SEP27 13.50 C 0.00 0.00 0.00 0.96 -0.05 33 0 215 0
29SEP27 14.00 C 0.00 0.00 0.00 0.83 -0.05 33 0 30 0
29SEP27 14.50 C 0.00 0.00 0.00 0.72 -0.04 33 0 195 0
29SEP27 15.00 C 0.60 0.60 0.60 0.62 -0.05 34 4 7 +4
29SEP27 15.50 C 0.00 0.00 0.00 0.54 -0.04 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.46 -0.02 34 0 9 0
29SEP27 16.50 C 0.00 0.00 0.00 0.40 -0.01 34 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.35 -0.01 34 0 13 0
29SEP27 17.50 C 0.00 0.00 0.00 0.30 0.00 34 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.26 -0.02 34 0 12 0
29SEP27 18.50 C 0.00 0.00 0.00 0.22 -0.02 34 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.20 0.00 34 0 5 0
29SEP27 19.50 C 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.15 0.00 35 0 66 0
TOTAL CALL 381 90,452 +241
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 130 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 119 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 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 0.02 -0.01 28 0 1,773 0
29SEP26 12.00 P 0.20 0.20 0.20 0.18 +0.06 26 75 2,418 -75
29SEP26 12.50 P 0.62 0.62 0.62 0.60 +0.12 31 4 4,562 -4
29SEP26 13.00 P 0.00 0.00 0.00 1.09 +0.13 0 0 3,131 0
29SEP26 13.50 P 1.66 1.66 1.60 1.59 +0.13 0 10 30 -3,189
29SEP26 14.00 P 0.00 0.00 0.00 2.09 +0.13 0 0 186 0
29SEP26 14.50 P 0.00 0.00 0.00 2.59 +0.13 0 0 113 0
29SEP26 15.00 P 0.00 0.00 0.00 3.09 +0.13 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.59 +0.13 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.09 +0.13 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.59 +0.13 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.09 +0.13 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.59 +0.13 0 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 6.09 +0.13 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.59 +0.13 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.09 +0.13 0 0 45 0
29SEP26 19.50 P 0.00 0.00 0.00 7.59 +0.13 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.09 +0.13 0 0 17 0
29SEP26 21.00 P 0.00 0.00 0.00 9.09 +0.13 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.09 +0.13 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.09 +0.13 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.09 +0.13 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.09 +0.13 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.09 +0.13 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.09 +0.13 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.09 +0.13 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.09 +0.13 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 18.09 +0.13 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 19.09 +0.13 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 20.09 +0.13 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 21.09 +0.13 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 22.09 +0.13 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 66 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 +0.01 37 0 20 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29OCT26 10.50 P 0.06 0.06 0.06 0.06 +0.01 34 10 120 +10
29OCT26 11.00 P 0.00 0.00 0.00 0.13 +0.02 32 0 1,427 0
29OCT26 11.50 P 0.25 0.25 0.25 0.26 +0.04 31 78 1,908 +75
29OCT26 12.00 P 0.00 0.00 0.00 0.46 +0.06 29 0 3,663 0
29OCT26 12.50 P 0.00 0.00 0.00 0.76 +0.07 28 0 2,050 0
29OCT26 13.00 P 1.15 1.15 1.15 1.17 +0.10 29 2 8,710 +2
29OCT26 13.50 P 0.00 0.00 0.00 1.61 +0.11 28 0 932 0
29OCT26 14.00 P 2.10 2.10 2.10 2.09 +0.12 0 6 2,982 0
29OCT26 14.50 P 0.00 0.00 0.00 2.59 +0.13 0 0 754 -60
29OCT26 15.00 P 0.00 0.00 0.00 3.09 +0.13 0 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 3.59 +0.13 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.09 +0.13 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.59 +0.13 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.09 +0.13 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.59 +0.13 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.09 +0.13 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.59 +0.13 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 7.09 +0.13 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 7.59 +0.13 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 8.09 +0.13 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 9.09 +0.13 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 10.09 +0.13 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 41 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 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 37 0 0 0
27NOV26 9.25 P 0.03 0.03 0.03 0.03 0.00 36 13 13 +13
27NOV26 9.50 P 0.04 0.04 0.04 0.04 0.00 35 11 31 +11
27NOV26 9.75 P 0.00 0.00 0.00 0.05 0.00 34 0 30 0
27NOV26 10.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 76 0
27NOV26 10.50 P 0.00 0.00 0.00 0.13 +0.01 32 0 366 0
27NOV26 11.00 P 0.00 0.00 0.00 0.23 +0.02 31 0 1,051 0
27NOV26 11.50 P 0.00 0.00 0.00 0.39 +0.05 30 0 1,273 0
27NOV26 12.00 P 0.00 0.00 0.00 0.61 +0.05 29 0 476 0
27NOV26 12.50 P 0.00 0.00 0.00 0.90 +0.07 29 0 1,054 0
27NOV26 13.00 P 0.00 0.00 0.00 1.28 +0.09 30 0 328 0
27NOV26 13.50 P 0.00 0.00 0.00 1.69 +0.10 30 0 210 0
27NOV26 14.00 P 0.00 0.00 0.00 2.14 +0.11 31 0 1,009 0
27NOV26 14.50 P 0.00 0.00 0.00 2.59 +0.13 0 0 682 0
27NOV26 15.00 P 0.00 0.00 0.00 3.09 +0.12 0 0 20 -209
27NOV26 15.50 P 0.00 0.00 0.00 3.59 +0.13 0 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 4.09 +0.13 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.59 +0.13 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.09 +0.13 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.59 +0.13 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.09 +0.13 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.59 +0.13 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 7.09 +0.13 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 7.59 +0.13 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 8.09 +0.13 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 9.09 +0.13 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 10.09 +0.13 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 33 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 0.00 33 0 26 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 +0.01 32 0 485 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 142 0
30DEC26 10.50 P 0.19 0.19 0.19 0.19 0.00 30 20 933 0
30DEC26 11.00 P 0.00 0.00 0.00 0.32 +0.02 30 0 1,040 0
30DEC26 11.50 P 0.48 0.48 0.48 0.49 +0.03 29 3 1,441 +3
30DEC26 12.00 P 0.00 0.00 0.00 0.72 +0.05 29 0 1,332 0
30DEC26 12.50 P 0.00 0.00 0.00 1.01 +0.03 29 0 608 0
30DEC26 13.00 P 0.00 0.00 0.00 1.37 +0.08 29 0 2,105 0
30DEC26 13.50 P 0.00 0.00 0.00 1.76 +0.09 30 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 2.18 +0.10 29 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 2.62 +0.12 28 0 895 0
30DEC26 15.00 P 0.00 0.00 0.00 3.09 +0.12 0 0 1,034 0
30DEC26 15.50 P 0.00 0.00 0.00 3.59 +0.12 0 0 580 -671
30DEC26 16.00 P 0.00 0.00 0.00 4.09 +0.13 0 0 170 0
30DEC26 16.50 P 0.00 0.00 0.00 4.59 +0.13 0 0 50 0
30DEC26 17.00 P 0.00 0.00 0.00 5.09 +0.13 0 0 70 -60
30DEC26 17.50 P 0.00 0.00 0.00 5.59 +0.13 0 0 0 -30
30DEC26 18.00 P 0.00 0.00 0.00 6.09 +0.13 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.59 +0.13 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.09 +0.13 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.59 +0.13 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.09 +0.13 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.09 +0.13 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.09 +0.13 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.09 +0.13 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.09 +0.13 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.09 +0.13 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.09 +0.13 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 15.09 +0.13 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 16.09 +0.13 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 17.09 +0.13 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 18.09 +0.13 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 19.09 +0.13 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 20.09 +0.13 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 21.09 +0.13 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 22.09 +0.13 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.18 0.00 31 0 240 0
30MAR27 9.75 P 0.00 0.00 0.00 0.21 -0.02 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.26 -0.01 30 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.39 +0.01 30 0 210 0
30MAR27 11.00 P 0.00 0.00 0.00 0.54 +0.02 30 0 553 0
30MAR27 11.50 P 0.00 0.00 0.00 0.74 +0.04 30 0 583 0
30MAR27 12.00 P 0.00 0.00 0.00 0.97 +0.05 29 0 2,188 0
30MAR27 12.50 P 0.00 0.00 0.00 1.26 +0.07 29 0 1,255 0
30MAR27 13.00 P 0.00 0.00 0.00 1.60 +0.09 30 0 7,907 0
30MAR27 13.50 P 0.00 0.00 0.00 1.94 +0.08 29 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 2.32 +0.10 29 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 2.74 +0.12 29 0 1,045 0
30MAR27 15.00 P 0.00 0.00 0.00 3.17 +0.11 29 0 1,021 0
30MAR27 15.50 P 0.00 0.00 0.00 3.62 +0.13 28 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 4.09 +0.10 0 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 4.59 +0.12 0 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 5.09 +0.13 0 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 5.59 +0.13 0 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 6.09 +0.13 0 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 6.59 +0.13 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.09 +0.13 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.59 +0.13 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.09 +0.13 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.09 +0.13 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.09 +0.13 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.09 +0.13 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.09 +0.13 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 13.09 +0.13 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 14.09 +0.13 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 15.09 +0.13 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.14 -0.02 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.16 -0.03 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.20 -0.03 33 0 550 0
29JUN27 8.75 P 0.00 0.00 0.00 0.25 -0.02 33 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.29 -0.03 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.35 -0.02 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.41 -0.02 32 0 275 0
29JUN27 9.75 P 0.00 0.00 0.00 0.48 -0.02 32 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.56 -0.01 32 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.73 0.00 32 0 390 0
29JUN27 11.00 P 0.00 0.00 0.00 0.93 +0.01 31 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 1.17 +0.04 31 0 353 0
29JUN27 12.00 P 1.42 1.43 1.42 1.43 +0.05 31 60 1,057 +60
29JUN27 12.50 P 0.00 0.00 0.00 1.72 +0.07 30 0 690 0
29JUN27 13.00 P 0.00 0.00 0.00 2.04 +0.08 30 0 992 0
29JUN27 13.50 P 0.00 0.00 0.00 2.38 +0.09 29 0 690 0
29JUN27 14.00 P 0.00 0.00 0.00 2.75 +0.10 29 0 1,305 0
29JUN27 14.50 P 0.00 0.00 0.00 3.14 +0.11 29 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 3.56 +0.13 28 0 128 0
29JUN27 15.50 P 0.00 0.00 0.00 3.98 +0.12 28 0 180 0
29JUN27 16.00 P 0.00 0.00 0.00 4.41 +0.13 27 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 4.85 +0.13 26 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 5.30 +0.14 24 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 5.76 +0.13 21 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 6.22 +0.13 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.69 +0.13 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.16 +0.14 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.63 +0.14 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.10 0.00 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.09 +0.02 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 10.09 +0.05 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 11.09 +0.08 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 12.09 +0.10 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 13.09 +0.12 0 0 0 0
29SEP27 8.00 P 0.26 0.26 0.26 0.26 +0.04 36 3 3 +3
29SEP27 8.25 P 0.00 0.00 0.00 0.31 +0.04 36 0 50 0
29SEP27 8.50 P 0.00 0.00 0.00 0.34 +0.02 35 0 45 0
29SEP27 8.75 P 0.00 0.00 0.00 0.41 +0.04 35 0 25 0
29SEP27 9.00 P 0.00 0.00 0.00 0.46 +0.02 35 0 10 0
29SEP27 9.25 P 0.00 0.00 0.00 0.53 +0.02 35 0 40 0
29SEP27 9.50 P 0.00 0.00 0.00 0.61 +0.03 35 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 0.69 +0.03 34 0 10 0
29SEP27 10.00 P 0.00 0.00 0.00 0.78 +0.04 34 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.98 +0.03 34 0 90 0
29SEP27 11.00 P 0.00 0.00 0.00 1.22 +0.09 34 0 277 0
29SEP27 11.50 P 0.00 0.00 0.00 1.47 +0.05 34 0 43 0
29SEP27 12.00 P 0.00 0.00 0.00 1.79 +0.11 35 0 1,072 0
29SEP27 12.50 P 0.00 0.00 0.00 2.06 +0.08 34 0 210 0
29SEP27 13.00 P 0.00 0.00 0.00 2.39 +0.09 34 0 245 0
29SEP27 13.50 P 0.00 0.00 0.00 2.74 +0.09 34 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 3.11 +0.10 35 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 3.50 +0.11 35 0 204 0
29SEP27 15.00 P 0.00 0.00 0.00 3.89 +0.11 35 0 700 0
29SEP27 15.50 P 0.00 0.00 0.00 4.32 +0.13 36 0 700 0
29SEP27 16.00 P 0.00 0.00 0.00 4.74 +0.12 36 0 348 0
29SEP27 16.50 P 0.00 0.00 0.00 5.17 +0.12 36 0 440 0
29SEP27 17.00 P 0.00 0.00 0.00 5.60 +0.13 36 0 165 0
29SEP27 17.50 P 0.00 0.00 0.00 6.05 +0.14 36 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.50 +0.14 36 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.95 +0.14 36 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 7.41 +0.14 36 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 7.87 +0.14 36 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 8.33 +0.14 36 0 0 0
TOTAL PUT 295 90,080 -4,121
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBI - 3SBIO CLOSING PRICE HK$ 15.980
25SEP26 10.50 C 0.00 0.00 0.00 5.48 -0.24 0 0 0 0
25SEP26 10.75 C 0.00 0.00 0.00 5.23 -0.24 0 0 0 0
25SEP26 11.00 C 0.00 0.00 0.00 4.98 -0.24 0 0 0 0
25SEP26 11.25 C 0.00 0.00 0.00 4.73 -0.24 0 0 0 0
25SEP26 11.50 C 0.00 0.00 0.00 4.48 -0.24 0 0 0 0
25SEP26 11.75 C 0.00 0.00 0.00 4.23 -0.24 0 0 0 0
25SEP26 12.00 C 0.00 0.00 0.00 3.98 -0.24 0 0 0 0
25SEP26 12.25 C 0.00 0.00 0.00 3.73 -0.24 0 0 0 0
25SEP26 12.50 C 0.00 0.00 0.00 3.48 -0.24 0 0 0 0
25SEP26 12.75 C 0.00 0.00 0.00 3.23 -0.24 0 0 0 0
25SEP26 13.00 C 0.00 0.00 0.00 2.98 -0.24 0 0 0 0
25SEP26 13.25 C 0.00 0.00 0.00 2.73 -0.24 0 0 0 0
25SEP26 13.50 C 0.00 0.00 0.00 2.48 -0.24 0 0 0 0
25SEP26 13.75 C 0.00 0.00 0.00 2.23 -0.24 0 0 0 0
25SEP26 14.00 C 0.00 0.00 0.00 1.98 -0.24 0 0 0 0
25SEP26 14.25 C 0.00 0.00 0.00 1.73 -0.24 0 0 0 0
25SEP26 14.50 C 0.00 0.00 0.00 1.48 -0.24 0 0 0 0
25SEP26 14.75 C 0.00 0.00 0.00 1.23 -0.24 0 0 0 0
25SEP26 15.00 C 0.00 0.00 0.00 0.98 -0.24 0 0 0 -15
25SEP26 15.25 C 0.00 0.00 0.00 0.73 -0.24 0 0 0 -45
25SEP26 15.50 C 0.00 0.00 0.00 0.48 -0.25 0 0 0 0
25SEP26 15.75 C 0.00 0.00 0.00 0.23 -0.27 0 0 0 -30
25SEP26 16.00 C 0.00 0.00 0.00 0.00 -0.32 0 0 47 0
25SEP26 16.25 C 0.00 0.00 0.00 0.00 -0.18 0 0 0 0
25SEP26 16.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 15 0
25SEP26 16.75 C 0.00 0.00 0.00 0.00 -0.04 0 0 15 0
25SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 23 0
25SEP26 17.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
25SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
25SEP26 17.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
25SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
25SEP26 18.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
25SEP26 18.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.98 -0.24 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.48 -0.24 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.98 -0.24 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.48 -0.25 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.98 -0.25 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.48 -0.25 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.99 -0.24 59 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.49 -0.24 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.02 -0.24 46 0 0 0
29SEP26 15.50 C 0.47 0.47 0.47 0.62 -0.21 48 15 15 +15
29SEP26 16.00 C 0.24 0.28 0.24 0.31 -0.18 47 75 21 +9
29SEP26 16.50 C 0.00 0.00 0.00 0.13 -0.12 47 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.06 49 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.04 46 0 180 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 188 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 170 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
02OCT26 10.75 C 0.00 0.00 0.00 5.24 -0.24 113 0 0 0
02OCT26 11.00 C 0.00 0.00 0.00 4.99 -0.24 106 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 4.74 -0.24 100 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 4.49 -0.24 94 0 0 0
02OCT26 11.75 C 0.00 0.00 0.00 4.24 -0.24 88 0 0 0
02OCT26 12.00 C 0.00 0.00 0.00 3.99 -0.24 82 0 0 0
02OCT26 12.25 C 0.00 0.00 0.00 3.74 -0.24 76 0 0 0
02OCT26 12.50 C 0.00 0.00 0.00 3.49 -0.24 71 0 0 0
02OCT26 12.75 C 0.00 0.00 0.00 3.24 -0.24 65 0 0 0
02OCT26 13.00 C 0.00 0.00 0.00 2.99 -0.24 60 0 0 0
02OCT26 13.25 C 0.00 0.00 0.00 2.74 -0.24 54 0 0 0
02OCT26 13.50 C 0.00 0.00 0.00 2.49 -0.24 49 0 0 0
02OCT26 13.75 C 0.00 0.00 0.00 2.24 -0.24 44 0 0 0
02OCT26 14.00 C 0.00 0.00 0.00 2.00 -0.24 50 0 0 0
02OCT26 14.25 C 0.00 0.00 0.00 1.75 -0.25 44 0 0 0
02OCT26 14.50 C 0.00 0.00 0.00 1.52 -0.24 47 0 0 0
02OCT26 14.75 C 0.00 0.00 0.00 1.29 -0.25 46 0 0 0
02OCT26 15.00 C 0.00 0.00 0.00 1.08 -0.24 47 0 0 0
02OCT26 15.25 C 0.00 0.00 0.00 0.85 -0.26 42 0 0 0
02OCT26 15.50 C 0.00 0.00 0.00 0.68 -0.26 44 0 0 0
02OCT26 15.75 C 0.00 0.00 0.00 0.53 -0.20 45 0 0 0
02OCT26 16.00 C 0.36 0.36 0.35 0.40 -0.19 45 16 16 +16
02OCT26 16.25 C 0.27 0.27 0.27 0.29 -0.19 45 11 11 +11
02OCT26 16.50 C 0.20 0.20 0.20 0.21 -0.16 46 15 55 +15
02OCT26 16.75 C 0.00 0.00 0.00 0.14 -0.14 45 0 24 0
02OCT26 17.00 C 0.00 0.00 0.00 0.10 -0.11 47 0 11 0
02OCT26 17.25 C 0.00 0.00 0.00 0.07 -0.08 48 0 15 0
02OCT26 17.50 C 0.00 0.00 0.00 0.05 -0.06 49 0 7 0
02OCT26 17.75 C 0.00 0.00 0.00 0.03 -0.05 48 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 15 0
02OCT26 18.25 C 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 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 67 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.02 -0.24 54 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.52 -0.25 47 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.04 -0.24 50 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.50 -0.30 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.07 -0.28 44 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.67 -0.24 50 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.27 -0.22 51 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 1.89 -0.22 50 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.55 -0.18 50 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.24 -0.21 49 0 14 0
29OCT26 16.00 C 0.98 0.98 0.98 1.00 -0.18 50 7 22 +7
29OCT26 16.50 C 0.00 0.00 0.00 0.79 -0.14 51 0 71 0
29OCT26 17.00 C 0.57 0.57 0.57 0.62 -0.14 51 15 19 +15
29OCT26 17.50 C 0.00 0.00 0.00 0.48 -0.11 51 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 0.36 -0.10 51 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.26 -0.09 51 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.19 -0.07 51 0 50 0
29OCT26 19.50 C 0.00 0.00 0.00 0.14 -0.05 51 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.10 -0.04 51 0 115 0
29OCT26 21.00 C 0.00 0.00 0.00 0.05 -0.03 51 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 105 0
27NOV26 11.00 C 0.00 0.00 0.00 5.04 -0.26 35 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.58 -0.27 45 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.13 -0.27 48 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.70 -0.26 49 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.29 -0.27 50 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.90 -0.27 50 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.58 -0.22 52 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.25 -0.21 52 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.92 -0.23 51 0 12 0
27NOV26 15.50 C 0.00 0.00 0.00 1.65 -0.18 52 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.41 -0.17 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.21 -0.16 52 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.02 -0.17 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.88 -0.14 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.74 -0.13 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.61 -0.12 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.50 -0.11 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.41 -0.10 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.34 -0.08 53 0 30 0
27NOV26 21.00 C 0.00 0.00 0.00 0.22 -0.06 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.15 -0.04 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.10 -0.03 54 0 45 0
30DEC26 11.00 C 0.00 0.00 0.00 5.15 -0.28 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.71 -0.29 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.29 -0.26 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.89 -0.27 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.52 -0.26 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.15 -0.26 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.86 -0.24 52 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 2.56 -0.21 53 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 2.25 -0.22 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.98 -0.20 51 0 33 0
30DEC26 16.00 C 0.00 0.00 0.00 1.75 -0.16 52 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 1.55 -0.15 52 0 0 0
30DEC26 17.00 C 1.30 1.30 1.30 1.37 -0.16 53 3 3 0
30DEC26 17.50 C 0.00 0.00 0.00 1.20 -0.13 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.06 -0.12 53 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.93 -0.11 53 0 13 0
30DEC26 19.00 C 0.00 0.00 0.00 0.80 -0.11 53 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.69 -0.10 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.60 -0.08 53 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.44 -0.07 53 0 14 0
30DEC26 22.00 C 0.00 0.00 0.00 0.32 -0.06 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 -0.05 53 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 5.49 -0.28 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.09 -0.30 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.75 -0.25 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.38 -0.26 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.05 -0.27 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.70 -0.29 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.42 -0.27 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.15 -0.26 51 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 2.91 -0.26 51 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 2.72 -0.21 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.51 -0.15 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.31 -0.14 53 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.13 -0.13 53 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 1.96 -0.13 54 0 30 0
30MAR27 18.00 C 0.00 0.00 0.00 1.81 -0.12 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.67 -0.11 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.53 -0.11 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.38 -0.13 54 0 7 0
30MAR27 20.00 C 0.00 0.00 0.00 1.27 -0.11 54 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 1.03 -0.12 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.86 -0.10 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.73 -0.07 54 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.89 -0.23 53 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.54 -0.22 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.13 -0.30 51 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.81 -0.29 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.51 -0.29 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.24 -0.27 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.97 -0.26 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.69 -0.28 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.45 -0.25 51 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.24 -0.26 52 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 3.03 -0.26 52 0 1,526 0
29JUN27 16.50 C 0.00 0.00 0.00 2.85 -0.25 52 0 763 0
29JUN27 17.00 C 0.00 0.00 0.00 2.67 -0.21 53 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 2.51 -0.20 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.35 -0.20 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.27 -0.12 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.12 -0.13 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.98 -0.13 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.85 -0.13 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.61 -0.12 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.40 -0.11 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.22 -0.10 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 6.13 -0.21 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.80 -0.21 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.50 -0.21 55 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.20 -0.20 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.92 -0.20 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.66 -0.19 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.27 -0.32 52 0 15 0
29SEP27 14.50 C 0.00 0.00 0.00 4.04 -0.31 52 0 15 0
29SEP27 15.00 C 0.00 0.00 0.00 3.94 -0.18 54 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 3.72 -0.18 54 0 15 0
29SEP27 16.00 C 0.00 0.00 0.00 3.45 -0.23 53 0 12 0
29SEP27 16.50 C 0.00 0.00 0.00 3.28 -0.22 54 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 3.09 -0.22 53 0 15 0
29SEP27 17.50 C 0.00 0.00 0.00 2.92 -0.21 54 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 2.79 -0.17 54 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 2.65 -0.16 54 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 2.49 -0.17 54 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.37 -0.19 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.25 -0.15 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.08 -0.13 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.85 -0.13 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.67 -0.11 55 0 0 0
TOTAL CALL 157 5,110 -2
25SEP26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 10.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 11.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 11.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 12.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 12.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 13.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 13.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 14.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 14.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
25SEP26 15.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
25SEP26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
25SEP26 15.75 P 0.00 0.00 0.00 0.00 -0.05 0 0 120 0
25SEP26 16.00 P 0.08 0.08 0.08 0.02 -0.08 0 15 0 -30
25SEP26 16.25 P 0.35 0.35 0.35 0.27 +0.06 0 15 0 -17
25SEP26 16.50 P 0.00 0.00 0.00 0.52 +0.14 0 0 0 -15
25SEP26 16.75 P 0.00 0.00 0.00 0.77 +0.19 0 0 0 -30
25SEP26 17.00 P 0.00 0.00 0.00 1.02 +0.23 0 0 0 -25
25SEP26 17.25 P 0.00 0.00 0.00 1.27 +0.24 0 0 0 -12
25SEP26 17.50 P 0.00 0.00 0.00 1.52 +0.24 0 0 0 -15
25SEP26 17.75 P 0.00 0.00 0.00 1.77 +0.24 0 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 2.02 +0.24 0 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 2.27 +0.24 0 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 2.52 +0.24 0 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 2.77 +0.24 0 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 3.02 +0.24 0 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 3.27 +0.24 0 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 3.52 +0.24 0 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 3.77 +0.24 0 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 4.02 +0.24 0 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 4.52 +0.24 0 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 5.02 +0.24 0 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 5.52 +0.24 0 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 6.02 +0.24 0 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 6.52 +0.24 0 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 7.02 +0.24 0 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 7.52 +0.24 0 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 8.02 +0.24 0 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 8.52 +0.24 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 100 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 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 0.00 48 0 155 0
29SEP26 15.50 P 0.25 0.25 0.21 0.13 +0.03 48 90 347 +30
29SEP26 16.00 P 0.52 0.52 0.52 0.34 +0.08 49 15 19 +15
29SEP26 16.50 P 0.00 0.00 0.00 0.65 +0.12 48 0 36 0
29SEP26 17.00 P 0.00 0.00 0.00 1.06 +0.18 48 0 52 0
29SEP26 17.50 P 0.00 0.00 0.00 1.53 +0.21 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.02 +0.23 0 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 2.52 +0.24 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.02 +0.24 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.52 +0.24 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.02 +0.24 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.02 +0.24 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.02 +0.24 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.02 +0.24 0 0 0 0
02OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
02OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 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 49 0 0 0
02OCT26 14.25 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
02OCT26 14.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
02OCT26 14.75 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
02OCT26 15.00 P 0.00 0.00 0.00 0.09 0.00 47 0 30 0
02OCT26 15.25 P 0.21 0.24 0.21 0.14 +0.01 47 30 15 +15
02OCT26 15.50 P 0.00 0.00 0.00 0.22 +0.03 48 0 33 0
02OCT26 15.75 P 0.37 0.37 0.37 0.31 +0.04 47 30 30 +20
02OCT26 16.00 P 0.61 0.61 0.50 0.43 +0.06 48 70 75 +60
02OCT26 16.25 P 0.00 0.00 0.00 0.58 +0.09 49 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.75 +0.11 49 0 30 0
02OCT26 16.75 P 0.00 0.00 0.00 0.91 +0.10 46 0 9 0
02OCT26 17.00 P 0.00 0.00 0.00 1.11 +0.14 46 0 11 0
02OCT26 17.25 P 0.00 0.00 0.00 1.33 +0.16 47 0 19 0
02OCT26 17.50 P 0.00 0.00 0.00 1.55 +0.18 45 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 1.79 +0.20 47 0 7 0
02OCT26 18.00 P 0.00 0.00 0.00 2.03 +0.21 47 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 2.27 +0.22 0 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 2.52 +0.23 0 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 2.77 +0.23 0 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 3.02 +0.24 0 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 3.27 +0.24 0 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 3.52 +0.24 0 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 3.77 +0.24 0 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 4.11 +0.33 113 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 4.61 +0.33 122 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 5.11 +0.33 131 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 5.52 +0.24 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 6.02 +0.24 0 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 6.52 +0.24 0 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 7.02 +0.24 0 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 7.52 +0.24 0 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 8.02 +0.24 0 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 8.52 +0.24 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.03 0.00 52 0 40 0
29OCT26 12.50 P 0.00 0.00 0.00 0.06 +0.01 52 0 510 0
29OCT26 13.00 P 0.00 0.00 0.00 0.10 +0.01 51 0 33 0
29OCT26 13.50 P 0.00 0.00 0.00 0.16 +0.01 51 0 15 0
29OCT26 14.00 P 0.31 0.31 0.31 0.25 +0.01 51 15 48 +15
29OCT26 14.50 P 0.38 0.38 0.38 0.38 +0.04 51 2 32 +2
29OCT26 15.00 P 0.56 0.56 0.54 0.54 +0.06 51 34 37 +34
29OCT26 15.50 P 0.00 0.00 0.00 0.76 +0.09 52 0 8 0
29OCT26 16.00 P 0.00 0.00 0.00 0.98 +0.07 51 0 42 0
29OCT26 16.50 P 0.00 0.00 0.00 1.30 +0.11 52 0 110 0
29OCT26 17.00 P 0.00 0.00 0.00 1.58 +0.08 50 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.94 +0.12 51 0 15 0
29OCT26 18.00 P 0.00 0.00 0.00 2.33 +0.15 51 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.74 +0.17 51 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 3.26 +0.19 58 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.71 +0.24 59 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.17 +0.25 61 0 13 0
29OCT26 21.00 P 0.00 0.00 0.00 5.14 +0.28 66 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.11 +0.29 70 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.02 +0.24 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.09 0.00 53 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.14 +0.01 53 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.20 +0.01 53 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.29 +0.02 53 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.41 +0.04 53 0 19 0
27NOV26 14.00 P 0.00 0.00 0.00 0.54 +0.04 53 0 14 0
27NOV26 14.50 P 0.00 0.00 0.00 0.71 +0.06 53 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.92 +0.09 53 0 31 0
27NOV26 15.50 P 0.00 0.00 0.00 1.13 +0.08 53 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.39 +0.10 53 0 45 0
27NOV26 16.50 P 0.00 0.00 0.00 1.69 +0.11 54 0 215 0
27NOV26 17.00 P 0.00 0.00 0.00 1.97 +0.10 53 0 45 0
27NOV26 17.50 P 0.00 0.00 0.00 2.30 +0.10 53 0 12 0
27NOV26 18.00 P 0.00 0.00 0.00 2.74 +0.16 56 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 3.13 +0.17 57 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 3.53 +0.18 57 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.95 +0.19 58 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.38 +0.19 58 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.26 +0.21 59 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.19 +0.25 61 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.14 +0.27 63 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 0.00 53 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 +0.01 53 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 +0.02 53 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.37 +0.03 53 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.49 +0.05 53 0 6 0
30DEC26 13.50 P 0.00 0.00 0.00 0.62 +0.05 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.76 +0.04 52 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.99 +0.10 53 0 6 0
30DEC26 15.00 P 0.00 0.00 0.00 1.18 +0.07 52 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 1.42 +0.09 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.69 +0.10 53 0 9 0
30DEC26 16.50 P 0.00 0.00 0.00 1.99 +0.12 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.31 +0.14 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.64 +0.15 54 0 7 0
30DEC26 18.00 P 0.00 0.00 0.00 3.01 +0.17 55 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 3.39 +0.18 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.78 +0.19 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.19 +0.21 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.61 +0.24 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.45 +0.24 58 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.34 +0.22 58 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.25 +0.25 59 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.41 +0.04 53 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 0.52 +0.04 53 0 15 0
30MAR27 12.00 P 0.63 0.63 0.63 0.67 +0.08 54 4 19 +4
30MAR27 12.50 P 0.00 0.00 0.00 0.82 +0.09 54 0 6 0
30MAR27 13.00 P 0.00 0.00 0.00 0.93 +0.01 52 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 1.13 +0.04 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.33 +0.05 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.55 +0.06 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.83 +0.11 54 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.05 +0.08 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.33 +0.09 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.61 +0.08 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.93 +0.11 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.26 +0.13 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.61 +0.16 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.96 +0.18 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.33 +0.19 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.70 +0.19 55 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.10 +0.19 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.91 +0.22 56 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.77 +0.24 57 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.60 +0.22 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.68 +0.03 54 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.84 +0.05 54 0 0 0
29JUN27 12.00 P 1.00 1.00 1.00 1.00 +0.06 54 30 30 +30
29JUN27 12.50 P 0.00 0.00 0.00 1.15 +0.04 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.37 +0.07 54 0 8 0
29JUN27 13.50 P 0.00 0.00 0.00 1.52 +0.07 53 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.73 +0.06 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.99 +0.09 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.24 +0.09 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.48 +0.08 52 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 2.79 +0.10 53 0 1,523 0
29JUN27 16.50 P 0.00 0.00 0.00 3.10 +0.12 53 0 1,060 0
29JUN27 17.00 P 0.00 0.00 0.00 3.42 +0.12 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.81 +0.19 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.10 +0.16 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.44 +0.15 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.78 +0.17 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.17 +0.17 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.55 +0.17 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.36 +0.22 56 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.13 +0.17 56 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.97 +0.22 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.03 +0.04 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.21 +0.06 55 0 19 0
29SEP27 12.00 P 0.00 0.00 0.00 1.38 +0.04 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.55 +0.04 54 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.78 +0.05 54 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.05 +0.14 55 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.25 +0.07 54 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 2.47 +0.08 54 0 25 0
29SEP27 15.00 P 0.00 0.00 0.00 2.80 +0.10 55 0 9 0
29SEP27 15.50 P 0.00 0.00 0.00 3.09 +0.11 55 0 16 0
29SEP27 16.00 P 0.00 0.00 0.00 3.36 +0.09 55 0 15 0
29SEP27 16.50 P 0.00 0.00 0.00 3.67 +0.10 55 0 15 0
29SEP27 17.00 P 4.00 4.00 4.00 4.02 +0.14 55 14 49 +14
29SEP27 17.50 P 0.00 0.00 0.00 4.37 +0.17 56 0 57 0
29SEP27 18.00 P 0.00 0.00 0.00 4.67 +0.13 56 0 36 0
29SEP27 18.50 P 0.00 0.00 0.00 5.04 +0.16 56 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.38 +0.16 56 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 5.74 +0.15 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.12 +0.24 56 0 10 0
29SEP27 21.00 P 0.00 0.00 0.00 6.86 +0.23 56 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.65 +0.27 57 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.45 +0.28 57 0 0 0
TOTAL PUT 364 7,313 +95
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$ 5.570
29SEP26 3.40 C 0.00 0.00 0.00 2.17 -0.03 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.77 -0.03 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.67 -0.03 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.77 -0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.67 -0.04 0 0 163 0
29SEP26 5.00 C 0.00 0.00 0.00 0.57 -0.02 0 3 162 0
29SEP26 5.25 C 0.00 0.00 0.00 0.33 -0.02 40 0 160 0
29SEP26 5.50 C 0.10 0.14 0.09 0.13 -0.04 38 61 269 +60
29SEP26 5.75 C 0.00 0.00 0.00 0.04 -0.02 44 0 703 0
29SEP26 6.00 C 0.01 0.02 0.01 0.01 -0.01 49 53 1,178 0
29SEP26 6.25 C 0.01 0.01 0.01 0.01 0.00 68 1 209 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 86 0 109 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 103 0 159 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 118 0 563 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 133 0 376 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 146 0 464 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 159 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 172 0 176 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 206 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 216 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 226 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 289 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 333 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 2.07 -0.04 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.78 -0.04 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.68 -0.04 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.59 -0.03 57 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.49 -0.02 53 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.39 -0.03 49 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.29 -0.04 45 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.20 -0.03 49 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.10 -0.03 45 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 1.02 -0.02 49 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.92 -0.03 45 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.83 -0.03 44 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.74 -0.02 42 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.66 -0.02 42 3 31 0
29OCT26 5.25 C 0.00 0.00 0.00 0.48 -0.02 42 0 109 0
29OCT26 5.50 C 0.00 0.00 0.00 0.34 -0.02 43 0 259 0
29OCT26 5.75 C 0.21 0.21 0.21 0.23 -0.01 44 31 87 -20
29OCT26 6.00 C 0.13 0.13 0.13 0.15 0.00 44 75 201 +45
29OCT26 6.25 C 0.00 0.00 0.00 0.09 0.00 44 0 205 0
29OCT26 6.50 C 0.05 0.05 0.05 0.06 0.00 45 3 122 -3
29OCT26 6.75 C 0.00 0.00 0.00 0.03 0.00 44 0 73 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 0.00 46 0 17 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 92 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 111 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.71 -0.02 52 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.62 -0.01 53 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.52 -0.02 49 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.43 -0.01 50 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.33 -0.02 46 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.24 -0.02 46 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.16 -0.01 47 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.07 -0.02 46 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.99 -0.02 46 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.91 -0.02 45 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.83 -0.02 44 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.76 -0.02 44 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.59 -0.03 43 0 151 0
27NOV26 5.50 C 0.00 0.00 0.00 0.47 -0.02 45 0 104 0
27NOV26 5.75 C 0.00 0.00 0.00 0.35 -0.02 45 0 60 0
27NOV26 6.00 C 0.00 0.00 0.00 0.26 -0.01 45 0 42 0
27NOV26 6.25 C 0.00 0.00 0.00 0.20 0.00 46 0 68 0
27NOV26 6.50 C 0.00 0.00 0.00 0.14 0.00 45 0 123 0
27NOV26 6.75 C 0.00 0.00 0.00 0.10 0.00 45 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.07 0.00 45 0 33 0
27NOV26 7.25 C 0.00 0.00 0.00 0.05 0.00 46 0 36 0
27NOV26 7.50 C 0.00 0.00 0.00 0.04 0.00 47 0 53 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 0.00 48 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 2.22 -0.02 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.12 -0.02 54 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.03 -0.01 55 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.93 -0.02 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.84 -0.01 52 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.74 -0.02 49 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.65 -0.02 49 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.56 -0.02 48 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.47 -0.02 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.38 -0.02 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.30 -0.02 46 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.22 -0.02 46 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.14 -0.02 46 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 1.06 -0.02 45 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.98 -0.02 44 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.91 -0.02 44 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.85 0.00 45 0 17 0
30DEC26 5.25 C 0.00 0.00 0.00 0.69 -0.03 44 0 51 0
30DEC26 5.50 C 0.00 0.00 0.00 0.56 -0.03 44 0 330 0
30DEC26 5.75 C 0.00 0.00 0.00 0.45 -0.02 44 0 207 0
30DEC26 6.00 C 0.00 0.00 0.00 0.36 -0.02 45 0 101 0
30DEC26 6.25 C 0.00 0.00 0.00 0.28 -0.02 44 0 80 0
30DEC26 6.50 C 0.00 0.00 0.00 0.22 -0.01 45 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 -0.01 45 0 80 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 -0.01 45 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 0.00 45 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 0.00 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 0.00 45 0 14 0
30DEC26 8.00 C 0.06 0.06 0.06 0.04 -0.01 44 10 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 44 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 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 2.28 -0.02 51 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.19 -0.02 50 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 2.10 -0.02 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 2.02 -0.01 50 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.93 -0.01 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.84 -0.02 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.76 -0.02 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.67 -0.02 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.59 -0.03 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.52 -0.02 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.44 -0.02 45 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.37 -0.02 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.30 -0.02 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.23 -0.02 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.16 -0.02 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.10 -0.01 44 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 1.04 -0.02 44 0 60 0
30MAR27 5.25 C 0.00 0.00 0.00 0.89 -0.03 44 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 0.77 -0.03 44 0 90 0
30MAR27 5.75 C 0.00 0.00 0.00 0.66 -0.03 44 0 45 0
30MAR27 6.00 C 0.00 0.00 0.00 0.57 -0.02 44 0 19 0
30MAR27 6.25 C 0.00 0.00 0.00 0.48 -0.02 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.41 -0.02 44 0 322 0
30MAR27 6.75 C 0.00 0.00 0.00 0.35 -0.01 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.29 -0.01 44 0 421 0
30MAR27 7.25 C 0.00 0.00 0.00 0.25 -0.01 44 0 279 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 0.00 44 0 630 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 -0.01 44 0 200 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 -0.01 43 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.01 44 0 32 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 4 0
29JUN27 3.40 C 0.00 0.00 0.00 2.34 -0.03 48 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.26 -0.01 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 2.17 -0.02 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.09 -0.02 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 2.01 -0.02 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.93 -0.02 46 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.85 -0.02 46 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.78 -0.02 46 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.70 -0.02 45 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.63 -0.02 45 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.56 -0.02 45 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.49 -0.02 45 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.42 -0.02 44 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.36 -0.02 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.30 -0.01 44 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.24 -0.02 44 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 1.18 -0.02 44 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 1.05 -0.01 44 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 0.92 -0.02 43 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.81 -0.01 43 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.73 0.00 44 0 10 0
29JUN27 6.25 C 0.00 0.00 0.00 0.63 -0.02 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.57 0.00 44 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.49 -0.02 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.43 -0.01 43 0 18 0
29JUN27 7.25 C 0.00 0.00 0.00 0.38 -0.01 43 0 16 0
29JUN27 7.50 C 0.00 0.00 0.00 0.33 -0.01 43 0 151 0
29JUN27 7.75 C 0.00 0.00 0.00 0.29 -0.01 43 0 55 0
29JUN27 8.00 C 0.00 0.00 0.00 0.25 -0.01 43 0 46 0
29JUN27 8.25 C 0.00 0.00 0.00 0.22 0.00 43 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.77 -0.02 44 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.70 -0.02 43 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.64 -0.02 44 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.57 -0.02 43 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.51 -0.02 43 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.45 -0.02 43 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.39 -0.02 43 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.34 -0.02 43 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.29 -0.01 43 0 2 0
29SEP27 5.25 C 0.00 0.00 0.00 1.16 -0.03 43 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.05 -0.02 43 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.94 -0.03 43 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.85 -0.02 43 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.76 -0.03 43 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.69 -0.02 43 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.62 -0.02 43 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.56 -0.02 43 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.51 -0.01 44 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.46 -0.01 44 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.41 -0.01 43 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.37 -0.01 44 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
TOTAL CALL 240 11,708 +82
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 227 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 215 0 110 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 191 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 180 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 169 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 158 0 101 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 148 0 67 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 137 0 57 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 127 0 89 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 116 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 106 0 269 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 74 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 320 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 231 0
29SEP26 5.00 P 0.01 0.01 0.01 0.01 0.00 67 30 1,152 -30
29SEP26 5.25 P 0.02 0.02 0.02 0.01 -0.01 42 45 225 +39
29SEP26 5.50 P 0.08 0.08 0.08 0.06 -0.02 39 30 338 0
29SEP26 5.75 P 0.19 0.19 0.19 0.21 0.00 40 1 747 0
29SEP26 6.00 P 0.00 0.00 0.00 0.45 +0.03 60 0 550 0
29SEP26 6.25 P 0.00 0.00 0.00 0.70 +0.04 82 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 0.95 +0.04 102 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.19 +0.03 105 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.44 +0.03 121 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.69 +0.03 136 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.94 +0.03 150 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.19 +0.03 163 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.44 +0.03 176 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.69 +0.03 189 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.94 +0.03 200 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.19 +0.03 211 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.44 +0.03 222 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.69 +0.03 232 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.94 +0.03 242 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.19 +0.03 252 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.44 +0.03 261 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.94 +0.03 280 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.44 +0.03 297 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.94 +0.03 313 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.44 +0.03 328 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.94 +0.03 342 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 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 44 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 0.06 0.06 0.06 0.06 0.00 43 1 150 +1
29OCT26 5.00 P 0.09 0.09 0.09 0.08 0.00 43 25 196 0
29OCT26 5.25 P 0.00 0.00 0.00 0.14 0.00 41 0 158 0
29OCT26 5.50 P 0.27 0.27 0.27 0.25 +0.01 42 2 134 +2
29OCT26 5.75 P 0.35 0.35 0.35 0.39 +0.01 43 1 101 0
29OCT26 6.00 P 0.00 0.00 0.00 0.57 +0.02 45 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.77 +0.01 47 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.99 +0.03 49 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.21 +0.02 48 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.46 +0.04 54 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.70 +0.04 56 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.94 +0.03 56 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.19 +0.03 61 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.44 +0.03 66 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.69 +0.03 71 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 0.02 +0.01 46 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.03 +0.01 47 0 23 0
27NOV26 4.30 P 0.00 0.00 0.00 0.04 0.00 47 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.05 0.00 47 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.06 0.00 45 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.08 +0.01 46 0 19 0
27NOV26 4.70 P 0.00 0.00 0.00 0.10 +0.01 46 0 40 0
27NOV26 4.80 P 0.00 0.00 0.00 0.12 +0.01 46 0 67 0
27NOV26 4.90 P 0.00 0.00 0.00 0.14 0.00 45 0 3 0
27NOV26 5.00 P 0.00 0.00 0.00 0.17 +0.01 45 0 47 0
27NOV26 5.25 P 0.00 0.00 0.00 0.25 0.00 44 0 380 0
27NOV26 5.50 P 0.38 0.38 0.36 0.36 +0.01 44 2 211 0
27NOV26 5.75 P 0.00 0.00 0.00 0.50 +0.01 44 0 3 0
27NOV26 6.00 P 0.00 0.00 0.00 0.67 +0.02 45 0 16 0
27NOV26 6.25 P 0.00 0.00 0.00 0.85 +0.02 46 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.05 +0.01 46 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.26 0.00 46 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.49 +0.01 48 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.72 +0.01 49 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.95 +0.01 48 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.19 +0.01 48 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.44 +0.02 52 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.69 +0.02 55 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 0.02 +0.01 45 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 +0.01 46 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 26 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 +0.01 46 0 5 0
30DEC26 4.20 P 0.07 0.07 0.07 0.06 0.00 46 30 96 +30
30DEC26 4.30 P 0.00 0.00 0.00 0.07 0.00 45 0 51 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 0.00 45 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 +0.01 45 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 +0.01 45 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 0.00 45 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 +0.01 45 0 85 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 +0.01 45 0 140 0
30DEC26 5.00 P 0.23 0.23 0.23 0.24 +0.01 44 2 328 +2
30DEC26 5.25 P 0.00 0.00 0.00 0.33 +0.01 44 0 264 0
30DEC26 5.50 P 0.00 0.00 0.00 0.45 +0.02 44 0 216 0
30DEC26 5.75 P 0.00 0.00 0.00 0.59 +0.02 44 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.74 +0.01 44 0 31 0
30DEC26 6.25 P 0.00 0.00 0.00 0.92 +0.01 44 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.11 +0.01 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.31 0.00 45 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.53 +0.01 46 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.75 +0.02 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.98 +0.02 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.21 +0.02 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.45 +0.02 47 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.69 +0.02 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.94 +0.03 50 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.19 +0.03 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.44 +0.02 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.69 +0.02 58 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.05 0.00 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 0.00 44 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.10 0.00 43 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 0.00 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 0.00 44 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 0.00 43 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 0.00 44 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 0.00 44 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 +0.01 44 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 +0.01 44 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 0.00 44 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 +0.01 44 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.39 +0.01 44 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.49 +0.01 43 0 68 0
30MAR27 5.50 P 0.63 0.63 0.63 0.61 +0.01 43 1 36 +1
30MAR27 5.75 P 0.00 0.00 0.00 0.75 +0.02 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.90 +0.02 43 0 18 0
30MAR27 6.25 P 0.00 0.00 0.00 1.07 +0.02 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.25 +0.01 43 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 1.44 +0.01 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.64 +0.02 44 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.84 +0.01 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.05 0.00 43 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.27 +0.01 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.50 +0.01 44 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.73 +0.02 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.96 +0.01 43 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.07 0.00 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 0.00 44 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.13 0.00 43 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.15 0.00 43 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.17 0.00 43 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.20 +0.01 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.23 +0.01 44 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.25 0.00 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.28 0.00 43 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.32 +0.01 44 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.35 0.00 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.39 +0.01 44 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.43 +0.01 44 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.46 0.00 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.51 +0.01 44 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.62 +0.01 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.76 0.00 44 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.88 +0.01 43 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.03 +0.01 43 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.20 +0.02 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.37 +0.01 43 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.55 +0.01 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.74 +0.01 43 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 1.94 +0.01 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.14 +0.01 43 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.35 +0.01 43 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.57 +0.02 44 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.79 +0.02 44 0 0 0
29SEP27 4.20 P 0.31 0.32 0.31 0.30 0.00 43 8 16 +4
29SEP27 4.30 P 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.37 0.00 43 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.41 0.00 44 0 1 0
29SEP27 4.60 P 0.00 0.00 0.00 0.44 -0.01 43 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.49 +0.02 44 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.53 +0.01 44 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.57 +0.01 44 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.62 +0.01 44 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.73 +0.01 43 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.86 +0.01 43 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.00 +0.01 43 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.15 +0.01 43 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.31 +0.02 43 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.51 +0.04 44 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.66 +0.01 43 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.84 +0.02 43 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.04 +0.01 44 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.23 +0.02 43 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.44 +0.02 44 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.64 +0.03 43 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.85 +0.01 43 0 0 0
TOTAL PUT 178 9,692 +49
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$ 1.260
29SEP26 0.75 C 0.00 0.00 0.00 0.51 -0.04 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.46 -0.04 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.41 -0.04 0 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.36 -0.04 0 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.31 -0.04 0 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.26 -0.04 0 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.21 -0.04 0 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.17 -0.03 116 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.11 -0.04 0 0 0 0
29SEP26 1.20 C 0.04 0.04 0.04 0.06 -0.04 0 1 18 +1
29SEP26 1.25 C 0.00 0.00 0.00 0.03 -0.03 46 0 304 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 -0.02 46 0 64 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 72 0 86 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 95 0 85 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 115 0 126 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 134 0 270 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 151 0 787 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 167 0 316 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 183 0 108 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 197 0 104 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 211 0 75 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 224 0 198 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 237 0 78 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 249 0 224 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 261 0 232 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 272 0 223 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 293 0 213 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 313 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 332 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 350 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 366 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 382 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 397 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 412 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 425 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 438 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 451 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 463 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 475 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 486 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 497 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 507 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 517 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 527 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 536 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 546 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 555 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 563 0 123 0
29OCT26 0.75 C 0.00 0.00 0.00 0.51 -0.04 0 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.46 -0.04 0 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.41 -0.04 0 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.36 -0.04 0 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.31 -0.04 0 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.26 -0.04 0 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.22 -0.04 46 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.18 -0.03 49 0 0 0
29OCT26 1.15 C 0.13 0.13 0.13 0.14 -0.03 47 1 1 +1
29OCT26 1.20 C 0.09 0.09 0.09 0.11 -0.03 49 2 2 +2
29OCT26 1.25 C 0.07 0.08 0.07 0.08 -0.03 47 11 75 +10
29OCT26 1.30 C 0.06 0.06 0.05 0.06 -0.02 49 19 96 +19
29OCT26 1.35 C 0.05 0.05 0.05 0.04 -0.03 47 3 20 +3
29OCT26 1.40 C 0.03 0.03 0.03 0.03 -0.02 49 12 234 -12
29OCT26 1.45 C 0.00 0.00 0.00 0.02 -0.02 49 0 210 0
29OCT26 1.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 58 0
29OCT26 1.55 C 0.00 0.00 0.00 0.01 0.00 51 0 86 0
29OCT26 1.60 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
29OCT26 1.65 C 0.00 0.00 0.00 0.01 0.00 62 0 58 0
29OCT26 1.70 C 0.00 0.00 0.00 0.01 0.00 67 0 44 0
29OCT26 1.75 C 0.00 0.00 0.00 0.01 0.00 72 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 0.00 76 0 19 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 81 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 85 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 89 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 93 0 49 0
27NOV26 0.75 C 0.00 0.00 0.00 0.51 -0.04 0 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.46 -0.04 0 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.41 -0.04 0 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.36 -0.05 0 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.32 -0.04 44 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.28 -0.03 50 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.24 -0.03 50 0 0 0
27NOV26 1.10 C 0.19 0.19 0.19 0.21 -0.02 55 1 1 +1
27NOV26 1.15 C 0.00 0.00 0.00 0.17 -0.03 51 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.15 -0.02 56 0 1 0
27NOV26 1.25 C 0.12 0.12 0.12 0.12 -0.02 53 1 1 +1
27NOV26 1.30 C 0.00 0.00 0.00 0.10 -0.01 54 0 10 0
27NOV26 1.35 C 0.00 0.00 0.00 0.08 -0.01 54 0 25 0
27NOV26 1.40 C 0.00 0.00 0.00 0.06 -0.02 52 0 5 0
27NOV26 1.45 C 0.00 0.00 0.00 0.05 -0.01 53 0 11 0
27NOV26 1.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 6 0
27NOV26 1.55 C 0.00 0.00 0.00 0.03 -0.01 53 0 25 0
27NOV26 1.60 C 0.00 0.00 0.00 0.02 -0.01 50 0 1 0
27NOV26 1.65 C 0.00 0.00 0.00 0.01 -0.01 45 0 5 0
27NOV26 1.70 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
27NOV26 1.75 C 0.02 0.02 0.02 0.01 0.00 52 1 103 0
27NOV26 1.80 C 0.00 0.00 0.00 0.01 0.00 56 0 21 0
27NOV26 1.85 C 0.00 0.00 0.00 0.01 0.00 59 0 13 0
27NOV26 1.90 C 0.00 0.00 0.00 0.01 0.00 62 0 27 0
27NOV26 1.95 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 0.00 68 0 29 0
30DEC26 0.75 C 0.00 0.00 0.00 0.51 -0.05 0 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.46 -0.05 0 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.42 -0.04 43 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.38 -0.04 51 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.33 -0.05 45 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.29 -0.04 46 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.26 -0.03 51 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.23 -0.02 53 0 110 0
30DEC26 1.15 C 0.00 0.00 0.00 0.20 -0.02 53 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.17 -0.03 52 0 5 0
30DEC26 1.25 C 0.00 0.00 0.00 0.15 -0.02 54 0 87 0
30DEC26 1.30 C 0.00 0.00 0.00 0.12 -0.02 51 0 79 0
30DEC26 1.35 C 0.09 0.09 0.09 0.10 -0.02 51 50 139 +50
30DEC26 1.40 C 0.00 0.00 0.00 0.09 -0.01 53 0 141 0
30DEC26 1.45 C 0.00 0.00 0.00 0.08 -0.01 55 0 53 0
30DEC26 1.50 C 0.00 0.00 0.00 0.07 -0.01 56 0 48 0
30DEC26 1.55 C 0.00 0.00 0.00 0.06 -0.01 57 0 2 0
30DEC26 1.60 C 0.00 0.00 0.00 0.05 -0.01 56 0 10 0
30DEC26 1.65 C 0.00 0.00 0.00 0.04 -0.01 55 0 10 0
30DEC26 1.70 C 0.00 0.00 0.00 0.03 -0.01 53 0 6 0
30DEC26 1.75 C 0.00 0.00 0.00 0.02 -0.01 50 0 180 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 -0.01 45 0 420 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 47 0 243 0
30DEC26 1.90 C 0.00 0.00 0.00 0.01 0.00 50 0 266 0
30DEC26 1.95 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.01 0.00 54 0 42 0
30DEC26 2.10 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC26 2.20 C 0.00 0.00 0.00 0.01 0.00 63 0 35 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 67 0 188 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 70 0 39 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 74 0 78 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 77 0 109 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 80 0 345 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 83 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 86 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 88 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 91 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 96 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 98 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 103 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 107 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 109 0 46 0
30MAR27 0.75 C 0.00 0.00 0.00 0.53 -0.05 48 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.49 -0.04 51 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.45 -0.04 52 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.41 -0.04 52 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.37 -0.04 50 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.33 -0.04 48 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.30 -0.04 50 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.27 -0.04 50 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.25 -0.02 52 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.22 -0.03 51 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.20 -0.02 52 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.18 -0.02 52 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.16 -0.02 52 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.15 -0.01 54 0 29 0
30MAR27 1.45 C 0.00 0.00 0.00 0.13 -0.02 53 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.12 -0.01 54 0 1 0
30MAR27 1.55 C 0.00 0.00 0.00 0.11 -0.01 55 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.08 -0.01 55 0 4 0
30MAR27 1.75 C 0.00 0.00 0.00 0.07 -0.01 55 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.06 -0.01 54 0 7 0
30MAR27 1.85 C 0.00 0.00 0.00 0.05 -0.01 53 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.04 -0.01 51 0 4 0
30MAR27 1.95 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 8 0
30MAR27 2.10 C 0.00 0.00 0.00 0.01 -0.01 42 0 190 0
30MAR27 2.20 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30MAR27 2.40 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30MAR27 2.50 C 0.00 0.00 0.00 0.01 0.00 52 0 9 0
30MAR27 2.60 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 59 0 42 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 63 0 66 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 72 0 111 0
29JUN27 0.75 C 0.00 0.00 0.00 0.55 -0.05 51 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.51 -0.05 51 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.48 -0.04 54 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.44 -0.04 52 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.40 -0.04 50 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.37 -0.04 51 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.34 -0.04 51 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.31 -0.04 50 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.29 -0.03 52 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.27 -0.03 53 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.24 -0.03 51 0 95 0
29JUN27 1.30 C 0.00 0.00 0.00 0.23 -0.02 53 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.21 -0.02 53 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.19 -0.02 53 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.18 -0.02 54 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.16 -0.02 53 0 10 0
29JUN27 1.55 C 0.00 0.00 0.00 0.15 -0.02 54 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.14 -0.02 54 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.13 -0.02 54 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.12 -0.02 55 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.11 -0.01 55 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.10 -0.01 54 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.09 -0.01 54 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.08 -0.01 53 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 8 0
29JUN27 2.10 C 0.00 0.00 0.00 0.05 -0.01 51 0 9 0
29JUN27 2.20 C 0.00 0.00 0.00 0.04 -0.01 50 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.03 -0.01 49 0 2 0
29JUN27 2.40 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 74 0
29SEP27 0.75 C 0.00 0.00 0.00 0.58 -0.04 56 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.54 -0.04 54 0 0 0
29SEP27 0.85 C 0.47 0.47 0.47 0.50 -0.05 53 1 7 +1
29SEP27 0.90 C 0.00 0.00 0.00 0.47 -0.04 53 0 0 0
29SEP27 0.95 C 0.00 0.00 0.00 0.44 -0.04 54 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.41 -0.03 54 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.38 -0.03 53 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.35 -0.04 52 0 0 0
29SEP27 1.15 C 0.00 0.00 0.00 0.32 -0.04 51 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.31 -0.04 53 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.28 -0.03 52 0 2 0
29SEP27 1.30 C 0.00 0.00 0.00 0.26 -0.04 52 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.25 -0.03 53 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.23 -0.03 53 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.22 -0.02 54 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.21 -0.02 55 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.19 -0.03 54 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.18 -0.02 54 0 1 0
29SEP27 1.65 C 0.00 0.00 0.00 0.17 -0.02 55 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.16 -0.02 55 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.15 -0.02 55 0 6 0
29SEP27 1.80 C 0.00 0.00 0.00 0.14 -0.02 55 0 1 0
29SEP27 1.85 C 0.00 0.00 0.00 0.13 -0.02 55 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.12 -0.02 54 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.11 -0.02 54 0 1 0
TOTAL CALL 103 11,145 +77
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 297 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 234 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 203 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 174 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 146 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 118 0 40 0
29SEP26 1.15 P 0.00 0.00 0.00 0.01 0.00 90 0 55 0
29SEP26 1.20 P 0.01 0.01 0.01 0.01 0.00 61 1 164 +1
29SEP26 1.25 P 0.00 0.00 0.00 0.03 +0.02 66 0 262 0
29SEP26 1.30 P 0.06 0.06 0.06 0.06 +0.03 68 3 308 0
29SEP26 1.35 P 0.13 0.13 0.11 0.10 +0.03 73 4 220 0
29SEP26 1.40 P 0.00 0.00 0.00 0.15 +0.04 96 0 188 0
29SEP26 1.45 P 0.22 0.22 0.22 0.19 +0.04 0 1 856 0
29SEP26 1.50 P 0.00 0.00 0.00 0.24 +0.03 0 0 326 0
29SEP26 1.55 P 0.00 0.00 0.00 0.30 +0.04 152 0 58 0
29SEP26 1.60 P 0.00 0.00 0.00 0.35 +0.04 169 0 12 0
29SEP26 1.65 P 0.00 0.00 0.00 0.40 +0.04 185 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.45 +0.04 199 0 38 0
29SEP26 1.75 P 0.00 0.00 0.00 0.50 +0.04 213 0 14 0
29SEP26 1.80 P 0.00 0.00 0.00 0.56 +0.05 268 0 70 0
29SEP26 1.85 P 0.00 0.00 0.00 0.61 +0.05 282 0 8 0
29SEP26 1.90 P 0.00 0.00 0.00 0.66 +0.05 295 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.71 +0.05 308 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.76 +0.05 321 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.86 +0.05 345 0 13 0
29SEP26 2.20 P 0.00 0.00 0.00 0.95 +0.04 316 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 1.05 +0.04 335 0 1 0
29SEP26 2.40 P 0.00 0.00 0.00 1.16 +0.05 405 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 1.25 +0.04 371 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.36 +0.05 441 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.46 +0.05 459 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.55 +0.04 417 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.65 +0.04 430 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.76 +0.05 503 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.86 +0.05 516 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.95 +0.04 468 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 2.06 +0.05 541 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.15 +0.04 491 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.25 +0.04 503 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.35 +0.04 514 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.46 +0.05 588 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.55 +0.04 534 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.65 +0.04 544 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.75 +0.04 554 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.86 +0.05 630 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.95 +0.04 573 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 50 0 55 0
29OCT26 1.10 P 0.00 0.00 0.00 0.02 0.00 52 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.03 0.00 50 0 108 0
29OCT26 1.20 P 0.05 0.06 0.05 0.05 0.00 51 4 126 +4
29OCT26 1.25 P 0.08 0.08 0.08 0.08 +0.02 56 2 92 +1
29OCT26 1.30 P 0.00 0.00 0.00 0.10 +0.01 51 0 51 0
29OCT26 1.35 P 0.14 0.14 0.14 0.14 +0.03 56 3 39 +3
29OCT26 1.40 P 0.00 0.00 0.00 0.18 +0.03 59 0 37 0
29OCT26 1.45 P 0.00 0.00 0.00 0.22 +0.03 60 0 39 0
29OCT26 1.50 P 0.00 0.00 0.00 0.26 +0.03 59 0 33 0
29OCT26 1.55 P 0.00 0.00 0.00 0.31 +0.04 66 0 13 0
29OCT26 1.60 P 0.00 0.00 0.00 0.36 +0.04 72 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.40 +0.03 66 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.45 +0.04 72 0 2 0
29OCT26 1.75 P 0.00 0.00 0.00 0.51 +0.04 90 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.56 +0.05 95 0 50 0
29OCT26 1.85 P 0.00 0.00 0.00 0.61 +0.05 100 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.66 +0.05 104 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.71 +0.05 109 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.76 +0.05 113 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
27NOV26 1.00 P 0.00 0.00 0.00 0.02 0.00 55 0 80 0
27NOV26 1.05 P 0.00 0.00 0.00 0.03 0.00 54 0 5 0
27NOV26 1.10 P 0.00 0.00 0.00 0.05 +0.01 58 0 7 0
27NOV26 1.15 P 0.00 0.00 0.00 0.06 +0.01 54 0 131 0
27NOV26 1.20 P 0.00 0.00 0.00 0.08 +0.01 54 0 14 0
27NOV26 1.25 P 0.00 0.00 0.00 0.11 +0.02 56 0 32 0
27NOV26 1.30 P 0.00 0.00 0.00 0.14 +0.02 57 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.17 +0.03 57 0 28 0
27NOV26 1.40 P 0.00 0.00 0.00 0.21 +0.03 60 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.25 +0.04 62 0 1 0
27NOV26 1.50 P 0.00 0.00 0.00 0.29 +0.04 63 0 14 0
27NOV26 1.55 P 0.00 0.00 0.00 0.33 +0.04 63 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.37 +0.03 62 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.42 +0.04 67 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.47 +0.04 71 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.51 +0.04 68 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.56 +0.04 72 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.61 +0.04 75 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.66 +0.04 79 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.71 +0.05 82 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.76 +0.05 86 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 0.00 48 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.02 0.00 51 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.03 0.00 51 0 10 0
30DEC26 1.05 P 0.00 0.00 0.00 0.05 +0.01 55 0 104 0
30DEC26 1.10 P 0.06 0.06 0.06 0.07 +0.01 57 1 88 +1
30DEC26 1.15 P 0.00 0.00 0.00 0.09 +0.02 57 0 24 0
30DEC26 1.20 P 0.10 0.10 0.10 0.11 +0.02 56 1 215 0
30DEC26 1.25 P 0.00 0.00 0.00 0.13 +0.02 54 0 86 0
30DEC26 1.30 P 0.00 0.00 0.00 0.16 +0.02 55 0 174 0
30DEC26 1.35 P 0.00 0.00 0.00 0.19 +0.02 54 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.23 +0.03 57 0 56 0
30DEC26 1.45 P 0.00 0.00 0.00 0.26 +0.02 55 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.30 +0.04 56 0 33 0
30DEC26 1.55 P 0.00 0.00 0.00 0.35 +0.04 61 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.39 +0.04 61 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.43 +0.03 60 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.48 +0.04 64 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.52 +0.04 62 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.57 +0.04 66 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.62 +0.04 69 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.67 +0.04 72 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.72 +0.05 75 0 2 0
30DEC26 2.00 P 0.00 0.00 0.00 0.76 +0.04 71 0 34 0
30DEC26 2.10 P 0.00 0.00 0.00 0.86 +0.05 76 0 13 0
30DEC26 2.20 P 0.00 0.00 0.00 0.96 +0.05 81 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 1.06 +0.05 86 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.16 +0.05 90 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.26 +0.05 95 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 1.36 +0.05 98 0 3 0
30DEC26 2.70 P 0.00 0.00 0.00 1.46 +0.05 102 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.56 +0.05 106 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.66 +0.05 109 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.76 +0.05 112 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.86 +0.05 115 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.96 +0.05 118 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.06 +0.05 121 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.16 +0.05 124 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.26 +0.05 127 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.36 +0.05 130 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.46 +0.05 132 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.56 +0.05 135 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.66 +0.05 137 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.02 0.00 53 0 90 0
30MAR27 0.85 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.04 0.00 54 0 100 0
30MAR27 0.95 P 0.00 0.00 0.00 0.06 +0.01 57 0 15 0
30MAR27 1.00 P 0.00 0.00 0.00 0.07 +0.01 54 0 14 0
30MAR27 1.05 P 0.00 0.00 0.00 0.09 +0.01 55 0 12 0
30MAR27 1.10 P 0.00 0.00 0.00 0.11 +0.01 55 0 49 0
30MAR27 1.15 P 0.00 0.00 0.00 0.13 +0.01 54 0 39 0
30MAR27 1.20 P 0.00 0.00 0.00 0.16 +0.02 56 0 6 0
30MAR27 1.25 P 0.00 0.00 0.00 0.18 +0.02 54 0 1 0
30MAR27 1.30 P 0.00 0.00 0.00 0.21 +0.02 54 0 10 0
30MAR27 1.35 P 0.00 0.00 0.00 0.24 +0.02 54 0 7 0
30MAR27 1.40 P 0.00 0.00 0.00 0.28 +0.03 56 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.31 +0.02 55 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.35 +0.03 57 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.39 +0.03 58 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.43 +0.03 58 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.47 +0.03 58 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.51 +0.03 58 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.55 +0.03 58 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.60 +0.04 61 0 4 0
30MAR27 1.85 P 0.00 0.00 0.00 0.64 +0.03 60 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.69 +0.04 62 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.73 +0.03 61 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.78 +0.04 63 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.88 +0.04 67 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.97 +0.04 67 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.06 +0.04 65 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.16 +0.04 69 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.26 +0.03 72 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.36 +0.05 75 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.46 +0.03 78 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.56 +0.03 81 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.66 +0.04 83 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.76 +0.04 86 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.86 +0.05 88 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.96 +0.05 90 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.06 +0.05 93 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.16 +0.05 95 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.26 +0.05 97 0 0 0
29JUN27 0.75 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.04 +0.01 55 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.07 +0.02 56 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.08 0.00 54 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.10 +0.01 54 0 81 0
29JUN27 1.05 P 0.00 0.00 0.00 0.12 +0.01 55 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.14 +0.01 54 0 11 0
29JUN27 1.15 P 0.16 0.16 0.16 0.16 +0.01 53 1 10 +1
29JUN27 1.20 P 0.00 0.00 0.00 0.18 +0.01 52 0 122 0
29JUN27 1.25 P 0.21 0.21 0.21 0.21 +0.01 52 1 5 +1
29JUN27 1.30 P 0.00 0.00 0.00 0.24 +0.02 53 0 35 0
29JUN27 1.35 P 0.00 0.00 0.00 0.28 +0.02 55 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.31 +0.02 54 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.35 +0.03 56 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.38 +0.02 55 0 11 0
29JUN27 1.55 P 0.00 0.00 0.00 0.42 +0.02 56 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.46 +0.02 56 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.50 +0.02 57 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.54 +0.03 57 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.58 +0.03 57 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.62 +0.03 57 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.67 +0.03 59 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.71 +0.03 59 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.76 +0.04 61 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.80 +0.03 60 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.89 +0.04 61 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.98 +0.04 61 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.08 +0.04 64 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.17 +0.04 63 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.27 +0.04 66 0 21 0
29SEP27 0.75 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.05 0.00 52 0 1 0
29SEP27 0.85 P 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.08 +0.01 52 0 1 0
29SEP27 0.95 P 0.00 0.00 0.00 0.10 +0.01 53 0 2 0
29SEP27 1.00 P 0.00 0.00 0.00 0.13 +0.01 56 0 2 0
29SEP27 1.05 P 0.00 0.00 0.00 0.15 +0.01 55 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.17 +0.01 54 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.19 +0.01 53 0 1 0
29SEP27 1.20 P 0.00 0.00 0.00 0.22 +0.02 54 0 75 0
29SEP27 1.25 P 0.00 0.00 0.00 0.24 +0.01 52 0 1 0
29SEP27 1.30 P 0.00 0.00 0.00 0.28 +0.03 55 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.31 +0.02 54 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.35 +0.04 56 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.38 +0.03 55 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.41 +0.01 54 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.45 +0.02 55 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.49 +0.02 56 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.53 +0.02 56 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.57 +0.02 57 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.61 +0.02 57 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.65 +0.03 57 0 1 0
29SEP27 1.85 P 0.00 0.00 0.00 0.69 +0.03 57 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.74 +0.04 59 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.78 +0.03 59 0 0 0
TOTAL PUT 22 7,015 +12
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$ 20.000
25SEP26 15.25 C 0.00 0.00 0.00 4.75 - 0 0 0 -
25SEP26 15.50 C 0.00 0.00 0.00 4.50 - 0 0 0 -
25SEP26 15.75 C 0.00 0.00 0.00 4.25 -0.72 0 0 0 0
25SEP26 16.00 C 0.00 0.00 0.00 4.00 -0.72 0 0 0 0
25SEP26 16.25 C 0.00 0.00 0.00 3.75 -0.72 0 0 0 0
25SEP26 16.50 C 0.00 0.00 0.00 3.50 -0.72 0 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 3.25 -0.72 0 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 3.00 -0.72 0 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 2.75 -0.72 0 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 2.50 -0.72 0 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 2.25 -0.72 0 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 2.00 -0.72 0 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 1.75 -0.72 0 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 1.50 -0.72 0 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 1.25 -0.72 0 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 1.00 -0.72 0 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 0.75 -0.72 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 0.50 -0.73 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 0.25 -0.72 0 0 0 0
25SEP26 20.00 C 0.05 0.05 0.05 0.00 -0.74 0 15 30 +15
25SEP26 20.50 C 0.00 0.00 0.00 0.00 -0.37 0 0 15 0
25SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 15 0
25SEP26 21.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
25SEP26 23.50 C 0.02 0.02 0.02 0.00 -0.01 0 2 24 0
25SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
25SEP26 24.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
25SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
25SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
25SEP26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
25SEP26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
25SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.01 -0.72 89 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.51 -0.72 77 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.01 -0.72 66 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.51 -0.72 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.01 -0.72 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.53 -0.71 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.09 -0.67 49 0 0 0
29SEP26 19.50 C 0.68 0.68 0.68 0.68 -0.63 45 15 15 +15
29SEP26 20.00 C 0.00 0.00 0.00 0.40 -0.52 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 -0.26 47 0 60 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.08 52 0 165 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 80 0
29SEP26 24.00 C 0.02 0.02 0.02 0.01 0.00 80 2 1,327 0
29SEP26 25.00 C 0.01 0.02 0.01 0.01 0.00 95 42 380 -42
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 109 0 241 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 122 0 2,514 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1,918 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 147 0 496 0
29SEP26 30.00 C 0.02 0.02 0.02 0.01 0.00 159 40 859 -40
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 170 0 386 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 180 0 306 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 190 0 180 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 200 0 1,000 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 218 0 80 0
02OCT26 15.25 C 0.00 0.00 0.00 4.76 - 69 0 0 -
02OCT26 15.50 C 0.00 0.00 0.00 4.51 - 64 0 0 -
02OCT26 15.75 C 0.00 0.00 0.00 4.26 -0.72 60 0 0 0
02OCT26 16.00 C 0.00 0.00 0.00 4.01 -0.72 55 0 0 0
02OCT26 16.25 C 0.00 0.00 0.00 3.76 -0.72 51 0 0 0
02OCT26 16.50 C 0.00 0.00 0.00 3.51 -0.72 46 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 3.26 -0.72 41 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 3.01 -0.72 36 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 2.77 -0.71 52 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 2.52 -0.72 47 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 2.28 -0.71 48 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 2.05 -0.70 51 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 1.82 -0.69 50 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 1.59 -0.68 48 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 1.38 -0.66 49 0 0 0
02OCT26 19.00 C 1.17 1.17 1.17 1.19 -0.63 50 2 2 +2
02OCT26 19.25 C 0.00 0.00 0.00 0.97 -0.64 46 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 0.81 -0.60 47 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 0.67 -0.53 48 0 0 0
02OCT26 20.00 C 0.48 0.48 0.48 0.54 -0.49 48 30 30 +30
02OCT26 20.50 C 0.00 0.00 0.00 0.34 -0.41 49 0 1 0
02OCT26 21.00 C 0.21 0.21 0.21 0.20 -0.32 49 15 15 +15
02OCT26 21.50 C 0.13 0.13 0.13 0.12 -0.20 51 15 46 +15
02OCT26 22.00 C 0.00 0.00 0.00 0.06 -0.14 50 0 15 0
02OCT26 22.50 C 0.00 0.00 0.00 0.03 -0.09 50 0 15 0
02OCT26 23.00 C 0.03 0.03 0.03 0.02 -0.05 54 10 25 0
02OCT26 23.50 C 0.03 0.03 0.03 0.01 -0.03 54 41 41 0
02OCT26 24.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 77 0 14 0
02OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
02OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.17 -0.69 55 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.72 -0.68 54 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.30 -0.61 54 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.90 -0.63 53 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.53 -0.60 54 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.19 -0.56 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.88 -0.52 54 0 0 0
29OCT26 19.50 C 1.43 1.43 1.43 1.55 -0.53 52 15 15 +15
29OCT26 20.00 C 0.00 0.00 0.00 1.30 -0.48 52 0 50 0
29OCT26 21.00 C 0.88 0.92 0.88 0.90 -0.38 52 17 17 +17
29OCT26 22.00 C 0.00 0.00 0.00 0.62 -0.29 54 0 15 0
29OCT26 23.00 C 0.40 0.40 0.40 0.42 -0.21 55 4 47 +4
29OCT26 24.00 C 0.00 0.00 0.00 0.26 -0.16 54 0 218 0
29OCT26 25.00 C 0.00 0.00 0.00 0.16 -0.11 54 0 10,195 0
29OCT26 26.00 C 0.00 0.00 0.00 0.10 -0.07 54 0 278 0
29OCT26 27.00 C 0.12 0.12 0.12 0.06 -0.05 55 10 330 0
29OCT26 28.00 C 0.00 0.00 0.00 0.04 -0.03 56 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 35 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.42 -0.64 54 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.02 -0.62 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.65 -0.56 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.29 -0.58 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.96 -0.55 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.65 -0.52 54 0 0 0
27NOV26 19.00 C 2.29 2.29 2.29 2.29 -0.57 52 4 4 +4
27NOV26 19.50 C 0.00 0.00 0.00 2.04 -0.51 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 1.82 -0.46 53 0 55 0
27NOV26 21.00 C 0.00 0.00 0.00 1.41 -0.40 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.10 -0.33 54 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.85 -0.27 55 0 60 0
27NOV26 24.00 C 0.00 0.00 0.00 0.64 -0.21 55 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 0.47 -0.17 55 0 401 0
27NOV26 26.00 C 0.41 0.41 0.41 0.34 -0.14 55 2 1,067 +2
27NOV26 27.00 C 0.00 0.00 0.00 0.25 -0.10 55 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 0.18 -0.08 55 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.13 -0.06 55 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 0.09 -0.05 55 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.07 -0.03 55 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.05 -0.02 56 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 430 0
30DEC26 16.00 C 0.00 0.00 0.00 4.68 -0.63 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.27 -0.65 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.96 -0.57 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.63 -0.61 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.32 -0.52 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.03 -0.51 53 0 0 0
30DEC26 19.00 C 2.55 2.68 2.55 2.68 -0.56 51 30 15 +15
30DEC26 19.50 C 2.31 2.43 2.31 2.44 -0.48 52 30 30 +25
30DEC26 20.00 C 2.09 2.21 2.09 2.21 -0.48 52 30 15 +15
30DEC26 21.00 C 1.85 1.85 1.85 1.81 -0.41 52 15 15 +15
30DEC26 22.00 C 0.00 0.00 0.00 1.49 -0.39 53 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 1.22 -0.26 54 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 0.99 -0.25 54 0 774 0
30DEC26 25.00 C 0.00 0.00 0.00 0.78 -0.22 54 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.62 -0.18 54 0 665 0
30DEC26 27.00 C 0.00 0.00 0.00 0.49 -0.15 54 0 330 0
30DEC26 28.00 C 0.00 0.00 0.00 0.38 -0.13 54 0 199 0
30DEC26 29.00 C 0.00 0.00 0.00 0.30 -0.10 54 0 684 0
30DEC26 30.00 C 0.00 0.00 0.00 0.23 -0.08 54 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.18 -0.07 54 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 0.14 -0.05 54 0 36 0
30DEC26 33.00 C 0.00 0.00 0.00 0.11 -0.04 54 0 116 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 -0.04 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.07 -0.02 54 0 200 0
30DEC26 36.00 C 0.00 0.00 0.00 0.05 -0.02 54 0 145 0
30MAR27 16.00 C 0.00 0.00 0.00 5.34 -0.56 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.00 -0.57 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.69 -0.56 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.39 -0.53 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.11 -0.53 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.86 -0.49 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.56 -0.51 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.33 -0.54 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.11 -0.51 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.71 -0.47 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.36 -0.42 52 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 2.07 -0.36 53 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 1.79 -0.35 53 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 1.55 -0.33 53 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 1.33 -0.30 53 0 3,515 0
30MAR27 27.00 C 0.00 0.00 0.00 1.14 -0.27 53 0 2,233 0
30MAR27 28.00 C 0.00 0.00 0.00 0.98 -0.24 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.84 -0.22 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.72 -0.20 53 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 0.61 -0.18 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.53 -0.15 53 0 9 0
30MAR27 33.00 C 0.00 0.00 0.00 0.45 -0.14 53 0 127 0
30MAR27 34.00 C 0.00 0.00 0.00 0.38 -0.13 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.33 -0.11 52 0 17 0
30MAR27 36.00 C 0.00 0.00 0.00 0.28 -0.10 52 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 5.87 -0.63 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.57 -0.65 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.31 -0.61 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.04 -0.55 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.77 -0.58 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.53 -0.55 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.30 -0.54 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.04 -0.54 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.83 -0.48 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.45 -0.44 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.11 -0.46 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.81 -0.42 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.53 -0.39 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.32 -0.29 55 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 2.07 -0.29 55 0 100 0
29JUN27 27.00 C 0.00 0.00 0.00 1.85 -0.26 55 0 1,501 0
29JUN27 28.00 C 0.00 0.00 0.00 1.66 -0.24 54 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 1.48 -0.23 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.33 -0.20 54 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 1.20 -0.18 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.06 -0.18 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.96 -0.15 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.86 -0.14 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.76 -0.14 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.69 -0.11 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 6.29 -0.57 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 6.03 -0.54 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.77 -0.54 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 5.51 -0.54 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 5.27 -0.52 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.05 -0.49 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 4.75 -0.55 53 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 4.54 -0.54 53 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.34 -0.54 53 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.98 -0.50 53 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.65 -0.48 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.36 -0.44 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.11 -0.32 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.88 -0.38 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.55 -0.33 54 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 2.43 -0.33 55 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.23 -0.29 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.03 -0.29 55 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.87 -0.27 55 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.71 -0.25 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.58 -0.22 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.45 -0.21 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.28 -0.25 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.18 -0.22 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.09 -0.16 54 0 0 0
TOTAL CALL 386 43,374 +122
25SEP26 15.25 P 0.00 0.00 0.00 0.00 - 0 0 0 -
25SEP26 15.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
25SEP26 15.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 16.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.75 P 0.14 0.14 0.14 0.00 -0.01 0 2 82 +2
25SEP26 20.00 P 0.08 0.08 0.08 0.00 -0.03 0 15 15 +15
25SEP26 20.50 P 0.00 0.00 0.00 0.50 +0.36 0 0 0 -15
25SEP26 21.00 P 1.18 1.18 1.18 1.00 +0.59 0 15 0 -170
25SEP26 21.50 P 0.00 0.00 0.00 1.50 +0.67 0 0 0 -50
25SEP26 22.00 P 0.00 0.00 0.00 2.00 +0.72 0 0 0 -95
25SEP26 22.50 P 0.00 0.00 0.00 2.50 +0.72 0 0 0 -84
25SEP26 23.00 P 0.00 0.00 0.00 3.00 +0.72 0 0 0 -103
25SEP26 23.50 P 0.00 0.00 0.00 3.50 +0.72 0 0 0 -8
25SEP26 24.00 P 0.00 0.00 0.00 4.00 +0.72 0 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 4.50 +0.72 0 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 5.00 +0.67 0 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 5.50 +0.72 0 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 6.00 +0.72 0 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 6.50 +0.72 0 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 7.00 +0.72 0 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 7.50 +0.72 0 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 8.00 +0.72 0 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 8.50 +0.72 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 9.00 +0.72 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 9.50 +0.67 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 10.00 +0.67 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 10.50 +0.72 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 11.00 +0.72 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 11.50 +0.67 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 12.00 +0.72 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 12.50 +0.72 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 13.00 +0.72 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 13.50 +0.72 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 14.00 +0.72 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 14.50 +0.72 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 +0.04 48 0 0 0
29SEP26 19.50 P 0.28 0.28 0.28 0.20 +0.11 48 45 45 +45
29SEP26 20.00 P 0.00 0.00 0.00 0.41 +0.22 49 0 202 0
29SEP26 21.00 P 0.00 0.00 0.00 1.09 +0.46 48 0 827 0
29SEP26 22.00 P 2.35 2.35 2.10 2.01 +0.64 49 41 507 -20
29SEP26 23.00 P 0.00 0.00 0.00 3.00 +0.71 0 0 456 -137
29SEP26 24.00 P 0.00 0.00 0.00 4.00 +0.72 0 0 0 -69
29SEP26 25.00 P 0.00 0.00 0.00 5.00 +0.67 0 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 6.00 +0.72 0 0 0 -10
29SEP26 27.00 P 0.00 0.00 0.00 7.09 +0.73 177 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.07 +0.71 184 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.00 +0.72 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.00 +0.67 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.00 +0.72 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.00 +0.72 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.00 +0.72 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.00 +0.72 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.00 +0.72 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.00 +0.72 0 0 0 0
02OCT26 15.25 P 0.00 0.00 0.00 0.01 - 89 0 0 -
02OCT26 15.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
02OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.04 +0.02 51 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.06 +0.03 50 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.09 +0.04 50 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.13 +0.06 50 0 0 0
02OCT26 19.00 P 0.28 0.28 0.28 0.18 +0.09 50 30 30 +30
02OCT26 19.25 P 0.00 0.00 0.00 0.25 +0.12 50 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.34 +0.16 51 0 0 0
02OCT26 19.75 P 0.57 0.57 0.57 0.44 +0.20 51 10 10 +10
02OCT26 20.00 P 0.58 0.58 0.58 0.56 +0.25 51 15 15 +15
02OCT26 20.50 P 0.00 0.00 0.00 0.86 +0.36 52 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 1.23 +0.45 54 0 45 0
02OCT26 21.50 P 0.00 0.00 0.00 1.60 +0.50 49 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 2.05 +0.57 50 0 2 0
02OCT26 22.50 P 0.00 0.00 0.00 2.52 +0.64 50 0 45 0
02OCT26 23.00 P 0.00 0.00 0.00 3.01 +0.68 52 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 3.50 +0.70 0 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 4.00 +0.71 0 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 4.50 +0.62 0 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 5.00 +0.67 0 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 5.50 +0.72 0 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 6.00 +0.72 0 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 6.50 +0.72 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 7.09 +0.73 135 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 7.50 +0.72 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 8.07 +0.71 141 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 8.50 +0.72 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 9.00 +0.72 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 9.50 +0.67 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 10.00 +0.67 0 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 10.50 +0.72 0 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 11.00 +0.72 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 11.50 +0.67 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 12.00 +0.72 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 12.50 +0.72 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 13.00 +0.72 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.12 +0.04 54 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.18 +0.05 54 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.26 +0.08 54 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.36 +0.10 54 0 0 0
29OCT26 18.00 P 0.49 0.50 0.49 0.50 +0.13 55 43 47 +43
29OCT26 18.50 P 0.00 0.00 0.00 0.66 +0.19 55 0 0 0
29OCT26 19.00 P 1.00 1.00 1.00 0.85 +0.22 55 20 30 +20
29OCT26 19.50 P 1.20 1.20 1.15 1.08 +0.28 55 4 10 -4
29OCT26 20.00 P 1.42 1.42 1.42 1.33 +0.34 55 3 20,032 -3
29OCT26 21.00 P 0.00 0.00 0.00 1.94 +0.41 56 0 192 0
29OCT26 22.00 P 0.00 0.00 0.00 2.57 +0.44 54 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 3.35 +0.51 54 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.26 +0.63 57 0 164 0
29OCT26 25.00 P 0.00 0.00 0.00 5.21 +0.64 62 0 355 0
29OCT26 26.00 P 0.00 0.00 0.00 6.15 +0.69 64 0 227 0
29OCT26 27.00 P 0.00 0.00 0.00 7.10 +0.69 66 0 255 0
29OCT26 28.00 P 0.00 0.00 0.00 8.07 +0.71 68 0 676 0
29OCT26 29.00 P 0.00 0.00 0.00 9.00 +0.69 0 0 255 0
29OCT26 30.00 P 0.00 0.00 0.00 10.00 +0.67 0 0 0 -60
29OCT26 31.00 P 0.00 0.00 0.00 11.00 +0.72 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.00 +0.72 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.00 +0.72 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.00 +0.72 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.00 +0.72 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 16.00 +0.72 0 0 0 0
27NOV26 16.00 P 0.32 0.32 0.32 0.33 +0.07 54 40 40 +40
27NOV26 16.50 P 0.00 0.00 0.00 0.44 +0.11 54 0 50 0
27NOV26 17.00 P 0.00 0.00 0.00 0.56 +0.13 54 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.70 +0.16 54 0 50 0
27NOV26 18.00 P 0.00 0.00 0.00 0.87 +0.20 54 0 0 0
27NOV26 18.50 P 1.03 1.03 1.03 1.08 +0.25 55 14 14 +14
27NOV26 19.00 P 1.37 1.37 1.25 1.28 +0.27 55 20 85 -20
27NOV26 19.50 P 0.00 0.00 0.00 1.53 +0.30 55 0 580 0
27NOV26 20.00 P 1.90 1.90 1.90 1.80 +0.34 56 30 285 -15
27NOV26 21.00 P 0.00 0.00 0.00 2.39 +0.40 56 0 46 0
27NOV26 22.00 P 0.00 0.00 0.00 3.00 +0.39 54 0 14 0
27NOV26 23.00 P 0.00 0.00 0.00 3.73 +0.43 54 0 337 0
27NOV26 24.00 P 0.00 0.00 0.00 4.59 +0.53 57 0 13 0
27NOV26 25.00 P 0.00 0.00 0.00 5.42 +0.54 57 0 160 0
27NOV26 26.00 P 0.00 0.00 0.00 6.34 +0.59 59 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 7.21 +0.61 58 0 180 0
27NOV26 28.00 P 0.00 0.00 0.00 8.16 +0.67 59 0 450 0
27NOV26 29.00 P 0.00 0.00 0.00 9.14 +0.68 63 0 75 0
27NOV26 30.00 P 0.00 0.00 0.00 10.10 +0.70 63 0 30 0
27NOV26 31.00 P 0.00 0.00 0.00 11.10 +0.77 67 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 12.00 +0.70 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.00 +0.65 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.00 +0.72 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.00 +0.72 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 16.00 +0.72 0 0 0 0
30DEC26 16.00 P 0.60 0.60 0.60 0.57 +0.13 54 3 43 +3
30DEC26 16.50 P 0.00 0.00 0.00 0.68 +0.13 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.84 +0.17 54 0 0 0
30DEC26 17.50 P 0.97 0.97 0.97 0.99 +0.19 53 14 14 +14
30DEC26 18.00 P 1.16 1.16 1.16 1.17 +0.20 53 6 8 +6
30DEC26 18.50 P 1.47 1.47 1.41 1.38 +0.24 53 30 30 +30
30DEC26 19.00 P 1.66 1.66 1.59 1.62 +0.28 54 85 85 +85
30DEC26 19.50 P 1.96 1.96 1.83 1.85 +0.30 53 60 80 +60
30DEC26 20.00 P 2.24 2.24 2.10 2.15 +0.35 54 60 91 +18
30DEC26 21.00 P 2.86 2.86 2.86 2.73 +0.37 54 1 108 +1
30DEC26 22.00 P 0.00 0.00 0.00 3.34 +0.41 53 0 13 0
30DEC26 23.00 P 0.00 0.00 0.00 4.07 +0.42 54 0 141 0
30DEC26 24.00 P 0.00 0.00 0.00 4.85 +0.47 55 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 5.65 +0.50 55 0 270 0
30DEC26 26.00 P 0.00 0.00 0.00 6.51 +0.53 55 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 7.38 +0.62 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.31 +0.67 57 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 9.23 +0.62 57 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 10.19 +0.67 59 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 11.13 +0.69 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.07 +0.66 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.08 +0.71 61 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.06 +0.74 62 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.00 +0.66 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.00 +0.72 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.09 +0.12 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.25 +0.12 52 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 1.46 +0.21 53 0 13 0
30MAR27 17.50 P 0.00 0.00 0.00 1.61 +0.19 52 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 1.83 +0.22 52 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 2.06 +0.23 52 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.30 +0.26 52 0 66 0
30MAR27 19.50 P 0.00 0.00 0.00 2.59 +0.31 53 0 86 0
30MAR27 20.00 P 0.00 0.00 0.00 2.82 +0.27 52 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 3.52 +0.41 54 0 6 0
30MAR27 22.00 P 0.00 0.00 0.00 4.10 +0.43 53 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 4.76 +0.35 53 0 2,087 0
30MAR27 24.00 P 0.00 0.00 0.00 5.50 +0.41 53 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 6.26 +0.45 53 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 7.07 +0.48 54 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 7.92 +0.51 55 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 8.75 +0.53 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.62 +0.56 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.51 +0.57 55 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 11.44 +0.62 56 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.34 +0.59 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.28 +0.62 56 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.19 +0.68 55 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.15 +0.70 56 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.11 +0.73 56 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.70 +0.23 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.85 +0.16 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.05 +0.16 54 0 500 0
29JUN27 17.50 P 0.00 0.00 0.00 2.30 +0.22 54 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 2.52 +0.20 54 0 5 0
29JUN27 18.50 P 2.88 2.88 2.88 2.76 +0.25 54 1 1 +1
29JUN27 19.00 P 3.15 3.15 3.13 3.03 +0.28 54 19 19 +19
29JUN27 19.50 P 0.00 0.00 0.00 3.31 +0.27 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.61 +0.33 54 0 0 0
29JUN27 21.00 P 4.30 4.30 4.30 4.20 +0.33 54 11 11 +11
29JUN27 22.00 P 0.00 0.00 0.00 4.84 +0.33 54 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 5.52 +0.36 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.25 +0.41 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.98 +0.40 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.76 +0.44 55 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 8.57 +0.52 56 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 9.36 +0.49 56 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 10.18 +0.55 56 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 11.03 +0.57 56 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 11.91 +0.58 57 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 12.77 +0.61 57 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.69 +0.67 57 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.58 +0.67 57 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.46 +0.62 57 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.40 +0.69 57 0 0 0
29SEP27 16.00 P 2.11 2.11 2.11 2.08 +0.16 54 10 10 +10
29SEP27 16.50 P 0.00 0.00 0.00 2.32 +0.20 54 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.55 +0.19 54 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.79 +0.17 54 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.05 +0.18 55 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.31 +0.26 54 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.59 +0.29 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.84 +0.27 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.12 +0.27 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.77 +0.34 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.41 +0.35 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.10 +0.38 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.77 +0.40 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.51 +0.46 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.29 +0.48 56 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 9.07 +0.50 56 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.71 +0.37 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.52 +0.46 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.33 +0.46 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.17 +0.49 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 13.03 +0.52 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.89 +0.53 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 14.76 +0.53 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 15.65 +0.56 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 16.56 +0.58 54 0 0 0
TOTAL PUT 647 43,700 -371
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 107.100
25SEP26 88.00 C 0.00 0.00 0.00 19.10 -1.11 0 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 18.10 -1.11 0 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 17.10 -1.11 0 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 16.10 -1.11 0 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 15.10 -1.11 0 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 14.10 -1.11 0 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 13.10 -1.11 0 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 12.10 -1.11 0 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 11.10 -1.11 0 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 10.10 -1.11 0 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 9.10 -1.11 0 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 8.10 -1.11 0 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 7.10 -1.11 0 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 6.10 -1.11 0 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 5.10 -1.11 0 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 4.10 -1.11 0 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 3.10 -1.11 0 0 0 0
25SEP26 105.00 C 1.15 1.15 1.15 2.10 -1.12 0 12 0 0
25SEP26 106.00 C 0.38 0.62 0.34 1.10 -1.15 0 11 0 -30
25SEP26 107.00 C 0.10 0.10 0.10 0.10 -1.28 0 15 0 -11
25SEP26 108.00 C 0.00 0.00 0.00 0.00 -0.67 0 0 277 0
25SEP26 109.00 C 0.00 0.00 0.00 0.00 -0.27 0 0 95 0
25SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 99 0
25SEP26 111.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 36 0
25SEP26 112.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
25SEP26 113.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
25SEP26 114.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
25SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
25SEP26 116.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
25SEP26 117.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 118.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
25SEP26 119.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 121.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
25SEP26 122.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 123.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 126.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 127.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 128.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 129.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.62 -1.11 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.12 -1.11 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.62 -1.11 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.12 -1.11 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 29.63 -1.10 104 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 27.13 -1.10 93 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 24.63 -1.10 82 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 22.13 -1.11 71 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 19.63 -1.11 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 17.13 -1.11 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 14.63 -1.11 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 12.13 -1.11 0 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 9.63 -1.11 0 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 7.14 -1.10 26 0 87 0
29SEP26 102.50 C 0.00 0.00 0.00 4.68 -1.10 24 0 16 0
29SEP26 105.00 C 2.01 2.30 2.01 2.48 -1.00 24 16 100 +15
29SEP26 107.50 C 0.62 0.78 0.62 0.91 -0.69 24 22 97 -12
29SEP26 110.00 C 0.15 0.21 0.15 0.22 -0.33 24 48 260 +16
29SEP26 112.50 C 0.00 0.00 0.00 0.04 -0.10 25 0 273 0
29SEP26 115.00 C 0.08 0.08 0.06 0.01 -0.02 28 16 265 +15
29SEP26 117.50 C 0.07 0.07 0.07 0.01 0.00 36 15 141 +15
29SEP26 120.00 C 0.03 0.03 0.03 0.01 0.00 43 1 315 -1
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 327 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 346 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 63 0 168 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 69 0 439 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 75 0 80 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 81 0 275 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 86 0 222 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 92 0 84 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 97 0 185 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 103 0 185 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 108 0 132 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 113 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 118 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 123 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 127 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 132 0 125 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 136 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 141 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 145 0 201 0
02OCT26 88.00 C 0.00 0.00 0.00 19.15 -1.11 0 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 18.15 -1.11 0 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 17.15 -1.11 0 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 16.15 -1.11 0 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 15.15 -1.11 0 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 14.15 -1.11 0 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 13.15 -1.11 0 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 12.16 -1.10 32 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 11.16 -1.10 29 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 10.16 -1.11 26 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 9.16 -1.11 23 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 8.17 -1.11 24 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 7.19 -1.10 25 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 6.22 -1.10 24 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 5.29 -1.08 25 0 0 0
02OCT26 103.00 C 0.00 0.00 0.00 4.39 -1.06 25 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 3.60 -0.97 26 0 0 0
02OCT26 105.00 C 0.00 0.00 0.00 2.82 -0.82 25 0 0 0
02OCT26 106.00 C 1.84 1.84 1.84 2.14 -0.78 25 6 6 +6
02OCT26 107.00 C 0.00 0.00 0.00 1.55 -0.73 24 0 30 0
02OCT26 108.00 C 0.00 0.00 0.00 1.08 -0.65 24 0 30 0
02OCT26 109.00 C 0.00 0.00 0.00 0.74 -0.53 24 0 58 0
02OCT26 110.00 C 0.00 0.00 0.00 0.48 -0.43 24 0 230 0
02OCT26 111.00 C 0.00 0.00 0.00 0.30 -0.33 24 0 15 0
02OCT26 112.00 C 0.00 0.00 0.00 0.19 -0.23 25 0 16 0
02OCT26 113.00 C 0.00 0.00 0.00 0.11 -0.17 25 0 8 0
02OCT26 114.00 C 0.00 0.00 0.00 0.06 -0.12 25 0 22 0
02OCT26 115.00 C 0.00 0.00 0.00 0.04 -0.07 26 0 0 0
02OCT26 116.00 C 0.08 0.08 0.08 0.02 -0.04 26 15 15 +15
02OCT26 117.00 C 0.07 0.07 0.07 0.01 -0.03 26 15 31 +15
02OCT26 118.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 15 0
02OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
02OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
02OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02OCT26 123.00 C 0.09 0.09 0.09 0.01 0.00 38 15 15 +15
02OCT26 124.00 C 0.08 0.08 0.08 0.01 0.00 40 15 15 +15
02OCT26 125.00 C 0.07 0.07 0.07 0.01 0.00 42 15 30 +15
02OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 22.34 -1.11 23 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 19.86 -1.11 26 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 17.40 -1.11 27 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 14.98 -1.09 27 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 12.63 -1.08 27 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 10.39 -1.05 27 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 8.31 -1.00 27 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 6.45 -0.93 27 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 4.74 -0.76 26 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 3.50 -0.60 27 0 73 0
29OCT26 110.00 C 2.03 2.28 2.03 2.38 -0.58 26 31 88 +1
29OCT26 112.50 C 1.37 1.58 1.36 1.62 -0.44 27 83 115 +46
29OCT26 115.00 C 0.89 1.06 0.89 1.06 -0.33 27 33 92 -28
29OCT26 117.50 C 0.68 0.68 0.68 0.68 -0.22 27 5 85 +5
29OCT26 120.00 C 0.42 0.42 0.42 0.41 -0.17 27 2 154 +2
29OCT26 122.50 C 0.00 0.00 0.00 0.24 -0.13 27 0 119 0
29OCT26 125.00 C 0.00 0.00 0.00 0.13 -0.09 27 0 109 0
29OCT26 127.50 C 0.00 0.00 0.00 0.07 -0.06 27 0 133 0
29OCT26 130.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 164 0
29OCT26 132.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 87 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 187 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 29 0 137 0
29OCT26 140.00 C 0.07 0.07 0.07 0.01 0.00 31 1 133 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 33 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 35 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 22.34 -1.11 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 19.86 -1.24 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 17.61 -1.08 28 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 15.28 -1.05 28 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 13.05 -1.01 28 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 10.96 -0.95 28 0 15 0
27NOV26 100.00 C 0.00 0.00 0.00 9.09 -0.81 29 0 0 0
27NOV26 102.50 C 6.48 6.48 6.48 7.23 -0.83 28 15 15 +15
27NOV26 105.00 C 0.00 0.00 0.00 5.63 -0.69 27 0 1 0
27NOV26 107.50 C 0.00 0.00 0.00 4.42 -0.56 28 0 45 0
27NOV26 110.00 C 0.00 0.00 0.00 3.37 -0.48 28 0 61 0
27NOV26 112.50 C 0.00 0.00 0.00 2.52 -0.40 28 0 61 0
27NOV26 115.00 C 0.00 0.00 0.00 1.86 -0.32 28 0 43 0
27NOV26 117.50 C 1.25 1.25 1.25 1.39 -0.21 29 3 74 +3
27NOV26 120.00 C 0.00 0.00 0.00 1.00 -0.19 29 0 52 0
27NOV26 122.50 C 0.00 0.00 0.00 0.70 -0.16 29 0 157 0
27NOV26 125.00 C 0.00 0.00 0.00 0.48 -0.12 29 0 116 0
27NOV26 127.50 C 0.00 0.00 0.00 0.32 -0.09 28 0 34 0
27NOV26 130.00 C 0.40 0.40 0.40 0.22 -0.06 29 3 51 -3
27NOV26 132.50 C 0.00 0.00 0.00 0.14 -0.05 28 0 141 0
27NOV26 135.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 48 0
27NOV26 140.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 47 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 34.87 -1.11 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.38 -1.11 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.89 -1.11 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.41 -1.11 29 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 24.93 -1.11 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.34 -1.11 0 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 19.86 -1.30 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.72 -1.07 28 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 15.46 -1.05 28 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 13.32 -1.02 28 0 58 0
30DEC26 97.50 C 10.50 10.50 10.50 11.35 -0.96 28 15 777 +15
30DEC26 100.00 C 0.00 0.00 0.00 9.55 -0.83 28 0 63 0
30DEC26 102.50 C 0.00 0.00 0.00 7.91 -0.84 28 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 6.46 -0.64 28 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 5.26 -0.56 28 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 4.20 -0.53 28 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 3.35 -0.45 28 0 62 0
30DEC26 115.00 C 0.00 0.00 0.00 2.63 -0.41 28 0 276 0
30DEC26 117.50 C 0.00 0.00 0.00 2.08 -0.34 28 0 66 0
30DEC26 120.00 C 0.00 0.00 0.00 1.67 -0.27 28 0 189 0
30DEC26 122.50 C 0.00 0.00 0.00 1.31 -0.24 28 0 155 0
30DEC26 125.00 C 1.00 1.00 1.00 1.00 -0.21 28 4 525 0
30DEC26 127.50 C 0.00 0.00 0.00 0.73 -0.17 28 0 230 0
30DEC26 130.00 C 0.00 0.00 0.00 0.57 -0.11 28 0 228 0
30DEC26 132.50 C 0.00 0.00 0.00 0.41 -0.11 28 0 115 0
30DEC26 135.00 C 0.00 0.00 0.00 0.31 -0.08 28 0 52 0
30DEC26 137.50 C 0.00 0.00 0.00 0.23 -0.06 28 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 0.17 -0.05 28 0 89 0
30DEC26 142.50 C 0.00 0.00 0.00 0.13 -0.03 28 0 330 0
30DEC26 145.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 130 0
30DEC26 147.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 29 0 37 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 30 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 31 0 48 0
30MAR27 85.00 C 0.00 0.00 0.00 22.53 -1.08 24 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 20.35 -1.04 26 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.49 -1.03 28 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 16.54 -0.98 28 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 14.75 -0.95 28 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 13.10 -0.89 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 11.44 -0.73 28 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 9.99 -0.69 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 8.75 -0.65 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 7.63 -0.66 28 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 6.65 -0.58 28 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 5.76 -0.58 28 0 33 0
30MAR27 115.00 C 0.00 0.00 0.00 5.05 -0.44 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 4.35 -0.43 28 0 16 0
30MAR27 120.00 C 3.60 3.60 3.60 3.74 -0.37 28 1 22 +1
30MAR27 122.50 C 3.27 3.27 3.27 3.22 -0.34 28 1 93 0
30MAR27 125.00 C 0.00 0.00 0.00 2.82 -0.24 29 0 55 0
30MAR27 127.50 C 0.00 0.00 0.00 2.35 -0.34 28 0 80 0
30MAR27 130.00 C 0.00 0.00 0.00 2.01 -0.26 29 0 37 0
30MAR27 132.50 C 0.00 0.00 0.00 1.68 -0.27 28 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 1.42 -0.21 28 0 18 0
30MAR27 137.50 C 0.00 0.00 0.00 1.19 -0.20 28 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 0.99 -0.18 28 0 8 0
30MAR27 142.50 C 0.00 0.00 0.00 0.84 -0.14 28 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 0.68 -0.15 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.58 -0.10 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.47 -0.11 28 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 0.39 -0.09 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.33 -0.07 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.26 -0.07 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.22 -0.05 28 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.18 -0.05 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.15 -0.04 29 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 0.12 -0.03 28 0 18 0
29JUN27 85.00 C 0.00 0.00 0.00 23.25 -0.97 26 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 21.30 -0.94 27 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 19.79 -0.65 28 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 18.10 -0.87 28 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 16.48 -0.82 28 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 15.00 -0.79 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 13.34 -0.70 27 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 12.03 -0.65 27 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 10.83 -0.60 27 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 9.72 -0.57 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 8.72 -0.53 28 0 20 0
29JUN27 112.50 C 0.00 0.00 0.00 7.81 -0.50 28 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 6.97 -0.48 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 6.29 -0.39 28 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 5.83 -0.15 29 0 5 0
29JUN27 122.50 C 0.00 0.00 0.00 4.95 -0.37 28 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 4.53 -0.25 28 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 3.91 -0.35 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 3.48 -0.29 28 0 32 0
29JUN27 132.50 C 0.00 0.00 0.00 3.05 -0.30 28 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 2.68 -0.24 28 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 2.37 -0.22 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 2.05 -0.23 28 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 1.81 -0.17 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 1.59 -0.17 28 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 1.36 -0.17 28 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 1.20 -0.13 28 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 1.05 -0.12 28 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 0.90 -0.12 28 0 9 0
29SEP27 85.00 C 0.00 0.00 0.00 24.81 -0.94 28 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 22.73 -1.19 27 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 21.01 -1.15 27 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 19.81 -0.76 28 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 18.33 -0.72 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 16.86 -0.72 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 15.21 -0.96 27 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 14.02 -0.65 28 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 12.82 -0.62 28 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 11.72 -0.60 28 0 1 0
29SEP27 110.00 C 10.20 10.20 10.20 10.89 -0.37 28 1 27 +1
29SEP27 112.50 C 0.00 0.00 0.00 9.75 -0.49 28 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 8.95 -0.43 28 0 2 0
29SEP27 117.50 C 0.00 0.00 0.00 8.16 -0.42 28 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 7.49 -0.35 28 0 21 0
29SEP27 122.50 C 0.00 0.00 0.00 6.85 -0.30 28 0 0 0
29SEP27 125.00 C 5.85 5.85 5.85 6.10 -0.45 28 10 10 +10
29SEP27 127.50 C 0.00 0.00 0.00 5.74 -0.26 29 0 0 0
29SEP27 130.00 C 5.00 5.00 5.00 5.02 -0.31 28 4 4 0
29SEP27 132.50 C 4.50 4.50 4.50 4.66 -0.11 29 4 4 +4
29SEP27 135.00 C 0.00 0.00 0.00 4.12 -0.23 28 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 3.70 -0.23 28 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 3.32 -0.29 28 0 10 0
29SEP27 142.50 C 0.00 0.00 0.00 3.01 -0.17 28 0 6 0
29SEP27 145.00 C 0.00 0.00 0.00 2.70 -0.17 28 0 20 0
TOTAL CALL 453 14,484 +160
25SEP26 88.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
25SEP26 91.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 93.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
25SEP26 101.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
25SEP26 102.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
25SEP26 103.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
25SEP26 104.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
25SEP26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
25SEP26 106.00 P 0.52 0.52 0.52 0.00 -0.05 0 9 7 +1
25SEP26 107.00 P 1.05 1.05 0.24 0.00 -0.17 0 30 55 +21
25SEP26 108.00 P 2.00 2.00 1.70 0.90 +0.40 0 9 0 -105
25SEP26 109.00 P 0.00 0.00 0.00 1.90 +0.80 0 0 0 -65
25SEP26 110.00 P 0.00 0.00 0.00 2.90 +0.97 0 0 0 -37
25SEP26 111.00 P 0.00 0.00 0.00 3.90 +1.09 0 0 0 -47
25SEP26 112.00 P 0.00 0.00 0.00 4.90 +1.10 0 0 0 -36
25SEP26 113.00 P 6.50 6.50 6.50 5.90 +1.10 0 1 0 -1
25SEP26 114.00 P 0.00 0.00 0.00 6.90 +1.10 0 0 0 0
25SEP26 115.00 P 0.00 0.00 0.00 7.90 +1.10 0 0 0 0
25SEP26 116.00 P 0.00 0.00 0.00 8.90 +1.10 0 0 0 0
25SEP26 117.00 P 0.00 0.00 0.00 9.90 +1.10 0 0 0 0
25SEP26 118.00 P 0.00 0.00 0.00 10.90 +1.10 0 0 0 0
25SEP26 119.00 P 0.00 0.00 0.00 11.90 +1.10 0 0 0 0
25SEP26 120.00 P 0.00 0.00 0.00 12.90 +1.10 0 0 0 0
25SEP26 121.00 P 0.00 0.00 0.00 13.90 +1.10 0 0 0 0
25SEP26 122.00 P 0.00 0.00 0.00 14.90 +1.10 0 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 15.90 +1.10 0 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 16.90 +1.10 0 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 17.90 +1.10 0 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 18.90 +1.10 0 0 0 0
25SEP26 127.00 P 0.00 0.00 0.00 19.90 +1.10 0 0 0 0
25SEP26 128.00 P 0.00 0.00 0.00 20.90 +1.10 0 0 0 0
25SEP26 129.00 P 0.00 0.00 0.00 21.90 +0.75 0 0 0 0
25SEP26 130.00 P 0.00 0.00 0.00 22.90 +0.71 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 157 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 146 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 134 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 123 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 113 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 93 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 83 0 46 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 74 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 64 0 26 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 46 0 102 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 37 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 0.11 0.11 0.11 0.05 +0.01 24 1 277 -1
29SEP26 105.00 P 0.71 0.71 0.39 0.36 +0.12 25 18 234 +12
29SEP26 107.50 P 1.83 1.94 1.65 1.27 +0.33 23 10 320 -8
29SEP26 110.00 P 3.95 3.95 3.95 3.10 +0.77 24 40 361 -40
29SEP26 112.50 P 6.00 6.00 5.73 5.42 +1.02 25 5 329 -5
29SEP26 115.00 P 9.00 9.10 9.00 7.90 +1.10 0 50 145 -59
29SEP26 117.50 P 0.00 0.00 0.00 10.40 +1.10 0 0 207 0
29SEP26 120.00 P 14.18 14.18 14.00 12.90 +1.10 0 2 194 0
29SEP26 122.50 P 16.00 16.00 16.00 15.86 +1.56 96 1 258 0
29SEP26 125.00 P 18.95 18.95 18.95 18.44 +1.64 110 30 95 -30
29SEP26 127.50 P 0.00 0.00 0.00 21.01 +1.71 124 0 138 0
29SEP26 130.00 P 0.00 0.00 0.00 23.44 +1.25 131 0 105 -38
29SEP26 132.50 P 0.00 0.00 0.00 25.94 +1.26 140 0 38 -15
29SEP26 135.00 P 0.00 0.00 0.00 28.43 +1.24 148 0 6 -30
29SEP26 137.50 P 0.00 0.00 0.00 30.94 +1.34 157 0 6 0
29SEP26 140.00 P 0.00 0.00 0.00 33.44 +1.29 166 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 35.94 +1.32 174 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 38.46 +1.31 184 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 40.94 +1.27 191 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 43.44 +1.27 198 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 45.94 +1.29 205 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 48.44 +1.22 212 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 50.94 +1.19 219 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 53.44 +1.19 226 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 55.94 +1.19 233 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 58.44 +1.34 239 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 60.94 +1.26 246 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 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 29 0 10 0
02OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 1 0
02OCT26 102.00 P 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
02OCT26 103.00 P 0.50 0.50 0.49 0.24 +0.05 25 28 28 +28
02OCT26 104.00 P 0.60 0.60 0.60 0.41 +0.10 25 10 10 +10
02OCT26 105.00 P 1.10 1.10 1.01 0.66 +0.16 25 4 6 +3
02OCT26 106.00 P 1.55 1.55 1.53 1.01 +0.24 25 30 30 +30
02OCT26 107.00 P 0.00 0.00 0.00 1.43 +0.31 25 0 15 0
02OCT26 108.00 P 0.00 0.00 0.00 1.95 +0.39 25 0 18 0
02OCT26 109.00 P 0.00 0.00 0.00 2.59 +0.49 24 0 31 0
02OCT26 110.00 P 0.00 0.00 0.00 3.35 +0.60 25 0 0 0
02OCT26 111.00 P 0.00 0.00 0.00 4.16 +0.71 25 0 0 0
02OCT26 112.00 P 5.40 5.40 5.40 5.04 +0.87 25 1 1 +1
02OCT26 113.00 P 0.00 0.00 0.00 5.97 +0.95 25 0 0 0
02OCT26 114.00 P 0.00 0.00 0.00 6.92 +1.00 24 0 0 0
02OCT26 115.00 P 0.00 0.00 0.00 7.91 +1.05 26 0 0 0
02OCT26 116.00 P 0.00 0.00 0.00 8.90 +1.08 0 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 9.90 +1.09 0 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 10.90 +1.10 0 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 11.90 +1.10 0 0 0 0
02OCT26 120.00 P 0.00 0.00 0.00 12.90 +1.10 0 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 13.90 +1.10 0 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 14.90 +1.10 0 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 15.90 +1.10 0 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 16.90 +1.10 0 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 18.44 +1.64 84 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 19.43 +1.63 87 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 20.44 +1.64 90 0 0 0
02OCT26 128.00 P 0.00 0.00 0.00 21.44 +1.64 93 0 0 0
02OCT26 129.00 P 0.00 0.00 0.00 22.44 +1.26 96 0 0 0
02OCT26 130.00 P 0.00 0.00 0.00 23.47 +1.28 101 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 28 0 101 0
29OCT26 87.50 P 0.00 0.00 0.00 0.02 0.00 27 0 4 0
29OCT26 90.00 P 0.19 0.19 0.19 0.05 0.00 27 10 89 +10
29OCT26 92.50 P 0.33 0.36 0.33 0.12 +0.01 27 45 54 -36
29OCT26 95.00 P 0.54 0.58 0.54 0.27 +0.03 27 2 120 +1
29OCT26 97.50 P 0.00 0.00 0.00 0.53 +0.07 27 0 135 0
29OCT26 100.00 P 1.45 1.45 1.26 0.96 +0.11 27 7 89 -5
29OCT26 102.50 P 1.88 1.88 1.76 1.62 +0.19 27 24 167 +16
29OCT26 105.00 P 3.00 3.00 2.88 2.51 +0.26 27 2 214 0
29OCT26 107.50 P 4.20 4.20 4.00 3.64 +0.36 27 40 185 +33
29OCT26 110.00 P 5.10 5.10 5.10 5.09 +0.51 27 1 113 +1
29OCT26 112.50 P 7.20 7.20 7.20 6.78 +0.53 27 1 140 +1
29OCT26 115.00 P 0.00 0.00 0.00 8.72 +0.75 27 0 186 0
29OCT26 117.50 P 0.00 0.00 0.00 10.84 +0.86 27 0 77 0
29OCT26 120.00 P 14.28 14.28 14.28 13.10 +0.95 27 1 82 +1
29OCT26 122.50 P 0.00 0.00 0.00 15.86 +1.40 35 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 18.44 +1.59 40 0 39 0
29OCT26 127.50 P 0.00 0.00 0.00 21.01 +1.71 45 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 23.47 +1.28 48 0 17 0
29OCT26 132.50 P 0.00 0.00 0.00 25.94 +1.26 51 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 28.43 +1.24 54 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 30.94 +1.32 58 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 33.44 +1.29 60 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 35.94 +1.28 63 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 38.46 +1.28 67 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 40.94 +1.27 69 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 43.44 +1.27 72 0 0 0
27NOV26 85.00 P 0.50 0.50 0.50 0.19 +0.03 28 1 1 +1
27NOV26 87.50 P 0.00 0.00 0.00 0.35 +0.07 29 0 1 0
27NOV26 90.00 P 0.92 0.92 0.92 0.58 +0.08 29 1 38 +1
27NOV26 92.50 P 0.00 0.00 0.00 0.94 +0.12 29 0 27 0
27NOV26 95.00 P 1.92 1.92 1.92 1.44 +0.18 29 15 109 +12
27NOV26 97.50 P 0.00 0.00 0.00 2.12 +0.26 29 0 95 0
27NOV26 100.00 P 0.00 0.00 0.00 2.98 +0.34 29 0 193 0
27NOV26 102.50 P 0.00 0.00 0.00 4.01 +0.39 29 0 78 0
27NOV26 105.00 P 0.00 0.00 0.00 5.22 +0.42 29 0 116 0
27NOV26 107.50 P 0.00 0.00 0.00 6.64 +0.45 29 0 123 0
27NOV26 110.00 P 8.72 8.72 8.72 8.25 +0.48 29 1 285 0
27NOV26 112.50 P 0.00 0.00 0.00 9.99 +0.46 28 0 196 0
27NOV26 115.00 P 0.00 0.00 0.00 11.92 +0.80 28 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 13.98 +0.86 28 0 20 0
27NOV26 120.00 P 0.00 0.00 0.00 16.15 +0.92 28 0 91 0
27NOV26 122.50 P 0.00 0.00 0.00 18.94 +1.50 34 0 60 0
27NOV26 125.00 P 0.00 0.00 0.00 21.28 +1.57 36 0 30 0
27NOV26 127.50 P 0.00 0.00 0.00 23.67 +1.02 37 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 26.08 +1.04 39 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 28.51 +1.05 40 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 30.96 +1.05 42 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 33.42 +1.15 44 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 35.88 +1.08 45 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 38.35 +1.15 47 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 40.79 +1.07 48 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 43.27 +1.08 50 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 45.75 +1.15 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 0.00 29 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.05 0.00 28 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.10 +0.01 29 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.17 +0.02 28 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 0.28 +0.03 28 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.47 +0.05 28 0 464 0
30DEC26 87.50 P 1.08 1.08 1.08 0.74 +0.07 28 15 49 +14
30DEC26 90.00 P 0.00 0.00 0.00 1.10 +0.09 28 0 36 0
30DEC26 92.50 P 0.00 0.00 0.00 1.59 +0.13 28 0 98 0
30DEC26 95.00 P 2.43 2.48 2.37 2.22 +0.18 29 100 247 +12
30DEC26 97.50 P 0.00 0.00 0.00 3.01 +0.24 29 0 148 0
30DEC26 100.00 P 0.00 0.00 0.00 3.93 +0.29 29 0 267 0
30DEC26 102.50 P 0.00 0.00 0.00 4.97 +0.29 28 0 172 0
30DEC26 105.00 P 0.00 0.00 0.00 6.19 +0.33 28 0 198 0
30DEC26 107.50 P 0.00 0.00 0.00 7.59 +0.40 28 0 210 0
30DEC26 110.00 P 0.00 0.00 0.00 9.13 +0.44 28 0 277 0
30DEC26 112.50 P 0.00 0.00 0.00 10.86 +0.44 28 0 104 0
30DEC26 115.00 P 0.00 0.00 0.00 12.70 +0.73 28 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 14.65 +0.77 28 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 16.72 +0.83 28 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 19.35 +1.37 32 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 21.61 +1.44 32 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 23.91 +0.95 33 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 26.27 +1.06 34 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 28.66 +1.03 35 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 31.05 +1.14 36 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 33.48 +1.04 37 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 35.91 +1.05 38 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 38.38 +1.11 40 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 40.87 +1.15 42 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 43.32 +1.11 43 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 45.77 +1.09 44 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 48.25 +1.17 45 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 50.73 +1.23 46 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 53.22 +1.17 48 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 55.70 +1.20 49 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 58.21 +1.20 51 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.68 +1.21 52 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 63.16 +1.19 53 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.44 +0.08 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.98 +0.11 29 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 2.57 +0.14 29 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 3.26 +0.18 29 0 87 0
30MAR27 95.00 P 0.00 0.00 0.00 4.08 +0.21 29 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 5.02 +0.27 29 0 56 0
30MAR27 100.00 P 0.00 0.00 0.00 6.05 +0.28 29 0 99 0
30MAR27 102.50 P 0.00 0.00 0.00 7.26 +0.35 29 0 16 0
30MAR27 105.00 P 0.00 0.00 0.00 8.53 +0.39 29 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 9.92 +0.38 29 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 11.42 +0.42 29 0 34 0
30MAR27 112.50 P 0.00 0.00 0.00 13.07 +0.44 29 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 14.52 +0.61 28 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 16.31 +0.63 28 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 18.22 +0.71 28 0 73 0
30MAR27 122.50 P 0.00 0.00 0.00 20.79 +1.33 31 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 22.92 +0.97 32 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 24.92 +0.94 31 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 27.08 +0.94 31 0 30 0
30MAR27 132.50 P 0.00 0.00 0.00 29.31 +0.93 32 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 31.58 +0.99 32 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 33.88 +1.02 32 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 36.24 +1.01 33 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 38.61 +1.03 33 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 41.01 +1.05 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 43.41 +1.09 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 45.86 +1.18 35 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 48.32 +1.22 36 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.78 +1.15 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 53.25 +1.20 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 55.71 +1.21 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 58.21 +1.20 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 60.68 +1.21 40 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 63.16 +1.19 41 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 2.32 +0.14 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 3.02 +0.19 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.69 +0.22 29 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 4.51 +0.25 29 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 5.40 +0.31 29 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 6.41 +0.33 29 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 7.51 +0.40 29 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 8.63 +0.38 29 0 20 0
29JUN27 105.00 P 0.00 0.00 0.00 9.91 +0.64 29 0 55 0
29JUN27 107.50 P 0.00 0.00 0.00 11.30 +0.48 29 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 12.79 +0.51 29 0 77 0
29JUN27 112.50 P 0.00 0.00 0.00 14.40 +0.57 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.25 +1.07 29 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 18.05 +1.18 30 0 20 0
29JUN27 120.00 P 0.00 0.00 0.00 19.93 +0.72 30 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 21.88 +0.79 30 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 23.81 +0.81 30 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 25.97 +1.03 31 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 28.13 +1.09 31 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 30.04 +0.90 31 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 32.20 +0.92 31 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 34.41 +1.01 31 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 36.69 +0.96 31 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 38.97 +1.11 31 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 41.31 +1.09 32 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 43.66 +1.11 32 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 46.05 +1.12 32 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 48.45 +1.11 33 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 50.88 +1.13 33 0 0 0
29SEP27 85.00 P 3.42 3.42 3.42 3.33 +0.33 29 1 18 +1
29SEP27 87.50 P 4.16 4.16 4.16 3.87 +0.24 28 1 16 +1
29SEP27 90.00 P 0.00 0.00 0.00 4.79 +0.30 29 0 10 0
29SEP27 92.50 P 0.00 0.00 0.00 5.60 +0.29 29 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 6.62 +0.39 29 0 9 0
29SEP27 97.50 P 0.00 0.00 0.00 7.62 +0.46 29 0 7 0
29SEP27 100.00 P 9.00 9.00 9.00 8.68 +0.48 29 1 3 +1
29SEP27 102.50 P 10.15 10.15 10.15 9.76 +0.41 28 40 40 +38
29SEP27 105.00 P 0.00 0.00 0.00 10.95 +0.36 28 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 12.40 +0.44 28 0 1 0
29SEP27 110.00 P 0.00 0.00 0.00 13.89 +0.48 28 0 1 0
29SEP27 112.50 P 15.78 15.78 15.78 15.56 +0.60 29 40 41 +40
29SEP27 115.00 P 0.00 0.00 0.00 17.07 +0.48 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 18.96 +0.71 29 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 20.77 +0.66 29 0 25 0
29SEP27 122.50 P 0.00 0.00 0.00 22.65 +0.80 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 24.83 +1.07 30 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.82 +1.11 30 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 28.83 +1.13 30 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 30.91 +1.14 31 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 33.04 +1.21 31 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 35.18 +1.23 31 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 37.37 +1.26 31 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 39.32 +1.03 30 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 41.58 +1.05 30 0 0 0
TOTAL PUT 628 12,140 -268
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$ 1.920
29SEP26 1.50 C 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.27 -0.02 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.22 -0.02 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.17 -0.02 0 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.12 -0.02 0 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.04 -0.01 35 0 45 0
29SEP26 1.95 C 0.00 0.00 0.00 0.02 -0.01 40 0 53 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 484 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 74 0 248 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 100 0 287 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 123 0 267 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 144 0 309 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 163 0 671 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 181 0 273 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 198 0 652 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 214 0 224 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 229 0 42 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 244 0 424 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 257 0 1,012 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 271 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 283 0 189 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 295 0 665 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 307 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 318 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 329 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 339 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 349 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 359 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 368 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 378 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 386 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 395 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 403 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 412 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 419 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 427 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 435 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.34 0.00 50 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.28 -0.01 33 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.25 0.00 45 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.21 0.00 44 0 0 0
29OCT26 1.80 C 0.15 0.15 0.15 0.17 -0.01 41 15 15 +15
29OCT26 1.85 C 0.12 0.13 0.10 0.14 -0.01 42 73 73 +58
29OCT26 1.90 C 0.09 0.09 0.08 0.11 -0.01 41 75 60 0
29OCT26 1.95 C 0.06 0.06 0.06 0.09 0.00 43 15 146 0
29OCT26 2.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 180 0
29OCT26 2.10 C 0.00 0.00 0.00 0.04 -0.01 42 0 307 0
29OCT26 2.20 C 0.00 0.00 0.00 0.03 0.00 48 0 210 0
29OCT26 2.30 C 0.00 0.00 0.00 0.02 +0.01 50 0 494 0
29OCT26 2.40 C 0.00 0.00 0.00 0.01 0.00 49 0 265 0
29OCT26 2.50 C 0.00 0.00 0.00 0.01 0.00 55 0 141 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 61 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 73 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 83 0 24 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 101 0 14 0
27NOV26 1.50 C 0.00 0.00 0.00 0.43 -0.01 31 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.39 -0.01 39 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.36 -0.01 47 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.32 -0.01 47 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.28 -0.01 45 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.21 -0.01 44 0 0 0
27NOV26 1.85 C 0.18 0.18 0.18 0.18 -0.01 43 15 15 +15
27NOV26 1.90 C 0.15 0.15 0.13 0.15 -0.01 42 30 15 +15
27NOV26 1.95 C 0.00 0.00 0.00 0.13 -0.01 43 0 37 0
27NOV26 2.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 36 0
27NOV26 2.10 C 0.00 0.00 0.00 0.08 0.00 45 0 90 0
27NOV26 2.20 C 0.00 0.00 0.00 0.06 0.00 47 0 211 0
27NOV26 2.30 C 0.00 0.00 0.00 0.04 0.00 46 0 87 0
27NOV26 2.40 C 0.00 0.00 0.00 0.03 0.00 48 0 110 0
27NOV26 2.50 C 0.02 0.02 0.02 0.02 0.00 48 40 266 +40
27NOV26 2.60 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
27NOV26 2.70 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 61 0 300 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.45 -0.02 40 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.41 -0.02 41 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.37 -0.02 41 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.33 -0.02 40 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.30 -0.02 42 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.25 0.00 46 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.22 0.00 45 0 0 0
30DEC26 1.90 C 0.16 0.16 0.16 0.19 0.00 44 30 130 +30
30DEC26 1.95 C 0.00 0.00 0.00 0.16 -0.01 42 0 300 0
30DEC26 2.00 C 0.12 0.12 0.12 0.15 0.00 45 30 520 +25
30DEC26 2.10 C 0.10 0.10 0.09 0.11 -0.01 44 60 267 -2
30DEC26 2.20 C 0.00 0.00 0.00 0.08 -0.01 43 0 351 0
30DEC26 2.30 C 0.00 0.00 0.00 0.06 -0.01 43 0 337 0
30DEC26 2.40 C 0.00 0.00 0.00 0.05 0.00 46 0 296 0
30DEC26 2.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 181 0
30DEC26 2.60 C 0.00 0.00 0.00 0.02 -0.01 42 0 317 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 -0.01 39 0 108 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 43 0 54 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 46 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 52 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 59 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 64 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 66 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 72 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 74 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 76 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 81 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 83 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.50 -0.03 43 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.47 -0.02 45 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.43 -0.02 43 0 88 0
30MAR27 1.65 C 0.00 0.00 0.00 0.40 -0.02 44 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.37 -0.02 44 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.34 -0.01 44 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.30 0.00 46 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.27 -0.01 45 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.25 0.00 45 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.22 -0.01 44 0 91 0
30MAR27 2.10 C 0.00 0.00 0.00 0.19 0.00 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.16 0.00 45 0 207 0
30MAR27 2.30 C 0.11 0.11 0.11 0.13 0.00 45 15 15 +15
30MAR27 2.40 C 0.00 0.00 0.00 0.11 +0.01 45 0 15 0
30MAR27 2.50 C 0.00 0.00 0.00 0.10 +0.02 47 0 15 0
30MAR27 2.60 C 0.00 0.00 0.00 0.08 +0.01 47 0 44 0
30MAR27 2.70 C 0.00 0.00 0.00 0.07 +0.01 47 0 154 0
30MAR27 2.80 C 0.00 0.00 0.00 0.05 0.00 45 0 32 0
30MAR27 2.90 C 0.00 0.00 0.00 0.04 0.00 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.03 0.00 44 0 75 0
30MAR27 3.10 C 0.00 0.00 0.00 0.02 0.00 42 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 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 42 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 44 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 47 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 50 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 53 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 54 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 57 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.54 -0.02 46 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.51 -0.02 47 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.47 -0.03 45 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.44 -0.03 45 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.41 -0.02 45 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.38 -0.03 45 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.35 -0.03 44 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.33 -0.02 45 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.31 -0.01 45 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.26 -0.03 44 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.22 -0.03 43 0 85 0
29JUN27 2.20 C 0.18 0.18 0.18 0.19 -0.02 44 10 10 +2
29JUN27 2.30 C 0.00 0.00 0.00 0.16 -0.03 43 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.14 -0.02 44 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.12 -0.01 44 0 15 0
29JUN27 2.60 C 0.00 0.00 0.00 0.10 -0.02 43 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.09 -0.01 45 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.07 -0.01 43 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.04 -0.01 42 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.03 -0.01 41 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.02 -0.01 39 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.01 -0.01 36 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 39 0 66 0
29SEP27 1.50 C 0.00 0.00 0.00 0.57 -0.02 48 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.54 -0.02 48 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.51 -0.02 48 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.48 -0.02 47 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.45 -0.02 47 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.42 -0.02 46 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.41 -0.01 48 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.39 -0.01 48 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.37 -0.01 48 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.35 -0.01 48 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.32 -0.02 47 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.29 -0.01 48 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.23 -0.01 48 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
TOTAL CALL 408 23,863 +213
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 62 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 0.00 49 0 160 0
29SEP26 1.95 P 0.05 0.05 0.05 0.05 0.00 41 15 215 +5
29SEP26 2.00 P 0.00 0.00 0.00 0.09 0.00 45 0 5,557 0
29SEP26 2.10 P 0.00 0.00 0.00 0.19 +0.02 76 0 1,224 0
29SEP26 2.20 P 0.00 0.00 0.00 0.29 +0.02 101 0 109 -159
29SEP26 2.30 P 0.00 0.00 0.00 0.39 +0.01 125 0 178 0
29SEP26 2.40 P 0.00 0.00 0.00 0.49 +0.01 146 0 454 0
29SEP26 2.50 P 0.00 0.00 0.00 0.60 +0.02 194 0 386 0
29SEP26 2.60 P 0.00 0.00 0.00 0.70 +0.02 214 0 93 0
29SEP26 2.70 P 0.00 0.00 0.00 0.79 +0.01 201 0 171 0
29SEP26 2.80 P 0.00 0.00 0.00 0.89 +0.01 217 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.00 +0.02 268 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.10 +0.02 283 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.19 +0.01 261 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.29 +0.01 275 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.40 +0.02 327 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.50 +0.02 341 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.59 +0.01 311 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.69 +0.01 323 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.80 +0.02 377 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.89 +0.01 344 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.99 +0.01 354 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.09 +0.01 364 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.20 +0.02 420 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.30 +0.02 430 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.39 +0.01 392 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.49 +0.01 401 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.59 +0.01 410 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.70 +0.02 468 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.80 +0.02 477 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.90 +0.02 486 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 3.00 +0.02 494 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 0.01 0.01 0.01 0.01 0.00 45 30 30 +30
29OCT26 1.65 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.03 +0.01 48 0 27 0
29OCT26 1.75 P 0.00 0.00 0.00 0.04 +0.01 47 0 15 0
29OCT26 1.80 P 0.05 0.05 0.05 0.05 +0.01 44 15 283 0
29OCT26 1.85 P 0.08 0.08 0.08 0.07 +0.01 44 13 373 +13
29OCT26 1.90 P 0.11 0.11 0.09 0.09 +0.01 43 60 130 -15
29OCT26 1.95 P 0.14 0.14 0.12 0.11 0.00 41 73 446 0
29OCT26 2.00 P 0.00 0.00 0.00 0.15 +0.01 45 0 909 0
29OCT26 2.10 P 0.27 0.27 0.27 0.22 +0.01 45 5 929 0
29OCT26 2.20 P 0.00 0.00 0.00 0.30 +0.01 45 0 144 0
29OCT26 2.30 P 0.00 0.00 0.00 0.39 +0.01 45 0 435 0
29OCT26 2.40 P 0.00 0.00 0.00 0.50 +0.02 62 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.60 +0.02 70 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.70 +0.02 77 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.79 +0.01 73 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.89 +0.01 79 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 1.00 +0.02 96 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.10 +0.02 101 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.19 +0.01 95 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.29 +0.01 100 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.40 +0.02 117 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.50 +0.02 122 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 0.00 45 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.03 0.00 46 0 7 0
27NOV26 1.65 P 0.00 0.00 0.00 0.04 0.00 46 0 31 0
27NOV26 1.70 P 0.00 0.00 0.00 0.05 0.00 44 0 30 0
27NOV26 1.75 P 0.08 0.08 0.07 0.07 +0.01 46 45 77 +15
27NOV26 1.80 P 0.10 0.10 0.10 0.08 0.00 43 30 465 -30
27NOV26 1.85 P 0.00 0.00 0.00 0.10 0.00 43 0 75 0
27NOV26 1.90 P 0.15 0.15 0.13 0.13 0.00 45 75 265 +15
27NOV26 1.95 P 0.15 0.15 0.15 0.15 0.00 43 15 191 0
27NOV26 2.00 P 0.00 0.00 0.00 0.17 -0.01 40 0 270 0
27NOV26 2.10 P 0.00 0.00 0.00 0.25 0.00 44 0 124 0
27NOV26 2.20 P 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.41 0.00 46 0 15 0
27NOV26 2.40 P 0.00 0.00 0.00 0.51 +0.01 52 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.60 +0.01 53 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.70 +0.02 58 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.79 +0.01 56 0 22 0
27NOV26 2.80 P 0.00 0.00 0.00 0.89 +0.01 60 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 1.00 +0.02 73 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 1.10 +0.02 77 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.19 +0.01 73 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.29 +0.01 77 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.40 +0.02 89 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.50 +0.02 92 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.03 0.00 46 0 4 0
30DEC26 1.55 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.05 0.00 46 0 401 0
30DEC26 1.65 P 0.07 0.07 0.07 0.06 0.00 45 115 771 -29
30DEC26 1.70 P 0.08 0.08 0.07 0.07 0.00 43 6 386 0
30DEC26 1.75 P 0.00 0.00 0.00 0.09 0.00 44 0 135 0
30DEC26 1.80 P 0.13 0.13 0.13 0.11 0.00 44 15 135 0
30DEC26 1.85 P 0.15 0.15 0.14 0.13 0.00 43 70 147 +22
30DEC26 1.90 P 0.16 0.17 0.16 0.16 +0.01 45 40 251 0
30DEC26 1.95 P 0.00 0.00 0.00 0.18 0.00 43 0 765 0
30DEC26 2.00 P 0.00 0.00 0.00 0.21 0.00 43 0 1,318 0
30DEC26 2.10 P 0.00 0.00 0.00 0.28 +0.01 45 0 1,794 0
30DEC26 2.20 P 0.38 0.38 0.38 0.35 0.00 44 78 454 +78
30DEC26 2.30 P 0.00 0.00 0.00 0.44 +0.01 48 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.51 0.00 44 0 111 0
30DEC26 2.50 P 0.58 0.58 0.58 0.60 0.00 44 5 632 +5
30DEC26 2.60 P 0.71 0.71 0.71 0.70 +0.01 49 10 264 -10
30DEC26 2.70 P 0.00 0.00 0.00 0.81 +0.02 58 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.89 +0.01 51 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 1.00 +0.02 61 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 1.10 +0.02 64 0 183 0
30DEC26 3.10 P 0.00 0.00 0.00 1.19 +0.01 61 0 84 -55
30DEC26 3.20 P 0.00 0.00 0.00 1.30 +0.02 71 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.40 +0.02 74 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.50 +0.02 77 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.59 +0.01 73 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.69 +0.01 76 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.80 +0.02 85 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.89 +0.01 81 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.99 +0.01 83 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.09 +0.01 85 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.20 +0.02 95 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.30 +0.02 98 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.39 +0.01 92 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.49 +0.01 94 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.59 +0.01 96 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.70 +0.02 107 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.09 +0.02 48 0 406 0
30MAR27 1.60 P 0.00 0.00 0.00 0.10 +0.01 46 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.11 0.00 45 0 240 0
30MAR27 1.70 P 0.00 0.00 0.00 0.13 +0.01 45 0 144 0
30MAR27 1.75 P 0.00 0.00 0.00 0.15 0.00 45 0 174 0
30MAR27 1.80 P 0.00 0.00 0.00 0.18 +0.01 46 0 36 0
30MAR27 1.85 P 0.21 0.21 0.21 0.20 +0.01 45 55 82 +55
30MAR27 1.90 P 0.00 0.00 0.00 0.22 0.00 44 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.25 +0.01 45 0 66 0
30MAR27 2.00 P 0.00 0.00 0.00 0.29 +0.02 47 0 171 0
30MAR27 2.10 P 0.00 0.00 0.00 0.35 +0.02 46 0 123 0
30MAR27 2.20 P 0.00 0.00 0.00 0.42 +0.02 47 0 42 0
30MAR27 2.30 P 0.00 0.00 0.00 0.49 +0.01 46 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.57 +0.01 47 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.65 +0.01 47 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.74 +0.02 48 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.82 +0.01 47 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.91 +0.01 47 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 1.00 +0.01 47 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 1.10 +0.01 49 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 1.19 +0.01 48 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.30 +0.02 54 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.40 +0.02 57 0 15 0
30MAR27 3.40 P 0.00 0.00 0.00 1.50 +0.02 59 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.60 +0.02 61 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.70 +0.02 64 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.80 +0.02 66 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.90 +0.02 68 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 2.00 +0.02 70 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.10 +0.02 71 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.20 +0.02 73 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.30 +0.02 75 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.40 +0.02 77 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.50 +0.02 78 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.11 -0.01 45 0 49 0
29JUN27 1.55 P 0.00 0.00 0.00 0.12 -0.01 43 0 67 0
29JUN27 1.60 P 0.14 0.14 0.14 0.14 0.00 43 15 15 +15
29JUN27 1.65 P 0.00 0.00 0.00 0.16 0.00 43 0 15 0
29JUN27 1.70 P 0.20 0.20 0.20 0.18 0.00 43 100 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.21 0.00 44 0 268 0
29JUN27 1.80 P 0.00 0.00 0.00 0.23 0.00 43 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.25 -0.01 42 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.27 -0.01 41 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.30 -0.01 41 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.33 -0.01 41 0 355 0
29JUN27 2.10 P 0.00 0.00 0.00 0.39 -0.01 40 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.46 -0.01 40 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.54 0.00 42 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.61 0.00 40 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.70 +0.01 42 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.78 +0.02 42 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.85 +0.01 39 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.95 +0.02 42 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.02 +0.01 37 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.11 +0.01 36 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.22 +0.02 42 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.30 +0.01 37 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.40 +0.01 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.50 +0.02 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.60 +0.02 45 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.70 +0.02 47 0 55 0
29SEP27 1.50 P 0.00 0.00 0.00 0.15 0.00 46 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.17 0.00 46 0 50 0
29SEP27 1.60 P 0.19 0.19 0.19 0.19 0.00 46 50 101 +50
29SEP27 1.65 P 0.22 0.22 0.21 0.21 0.00 46 51 51 +51
29SEP27 1.70 P 0.00 0.00 0.00 0.23 0.00 45 0 30 0
29SEP27 1.75 P 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.28 0.00 45 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.31 +0.01 46 0 70 0
29SEP27 1.90 P 0.00 0.00 0.00 0.33 0.00 44 0 1 0
29SEP27 1.95 P 0.00 0.00 0.00 0.36 0.00 44 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.39 0.00 44 0 1 0
29SEP27 2.10 P 0.00 0.00 0.00 0.46 +0.01 45 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.52 0.00 44 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.59 0.00 44 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.66 0.00 43 0 100 0
29SEP27 2.50 P 0.00 0.00 0.00 0.74 +0.01 44 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.83 +0.02 45 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.91 +0.02 45 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.99 +0.02 44 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.08 +0.02 45 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 1.16 +0.02 44 0 25 0
29SEP27 3.10 P 0.00 0.00 0.00 1.25 +0.02 44 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.34 +0.02 44 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.42 +0.02 41 0 185 0
TOTAL PUT 986 27,927 +56
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$ 35.100
25SEP26 26.50 C 0.00 0.00 0.00 8.60 -2.30 0 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 8.10 -2.30 0 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 7.60 -2.30 0 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 7.10 -2.30 0 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 6.60 -2.30 0 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 6.10 -2.30 0 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 5.60 -2.30 0 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 5.10 -2.30 0 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 4.60 -2.30 0 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 4.10 -2.30 0 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 3.60 -2.30 0 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 3.10 -2.30 0 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 2.60 -2.30 0 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 2.10 -2.30 0 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 1.60 -2.30 0 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 1.10 -2.30 0 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.60 -2.30 0 0 0 0
25SEP26 35.00 C 0.64 0.64 0.29 0.10 -2.31 0 39 0 -30
25SEP26 35.50 C 0.32 0.32 0.32 0.00 -1.92 0 8 23 +8
25SEP26 36.00 C 0.51 0.51 0.08 0.00 -1.45 0 25 31 +15
25SEP26 36.50 C 0.11 0.11 0.11 0.00 -1.06 0 15 45 +15
25SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.69 0 0 58 0
25SEP26 37.50 C 0.00 0.00 0.00 0.00 -0.40 0 0 72 0
25SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.21 0 0 72 0
25SEP26 38.50 C 0.02 0.02 0.02 0.00 -0.10 0 5 71 0
25SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 70 0
25SEP26 39.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 39 0
25SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
25SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
25SEP26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
25SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
25SEP26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
25SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
25SEP26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.11 -2.54 83 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.11 -2.54 70 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.11 -2.54 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.12 -2.47 67 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.15 -2.27 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.22 -2.22 68 0 15 0
29SEP26 33.00 C 3.10 3.10 3.10 2.37 -2.10 68 15 45 +15
29SEP26 34.00 C 2.28 2.28 2.28 1.64 -1.92 68 15 15 0
29SEP26 35.00 C 1.61 1.61 1.23 1.09 -1.63 70 105 90 +66
29SEP26 36.00 C 0.76 0.98 0.76 0.65 -1.33 69 134 124 +109
29SEP26 37.00 C 0.80 0.80 0.44 0.36 -1.02 69 15 835 +10
29SEP26 38.00 C 0.31 0.31 0.31 0.18 -0.75 68 15 331 -15
29SEP26 39.00 C 0.00 0.00 0.00 0.09 -0.45 69 0 140 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 -0.28 69 0 426 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 -0.16 71 0 54 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.09 73 0 198 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.04 81 0 105 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.02 89 0 115 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 97 0 124 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 104 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 112 0 17 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 119 0 26 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 50.00 C 0.01 0.01 0.01 0.01 0.00 132 1 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 148 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 163 0 40 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 340 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 8.12 -2.53 72 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 7.62 -2.47 67 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 7.12 -2.53 62 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 6.83 -2.26 113 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 6.32 -2.33 104 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 5.65 -2.44 66 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 5.17 -2.42 66 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 4.70 -2.23 66 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 4.24 -2.20 66 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 3.79 -2.17 65 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 3.37 -2.11 66 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 2.96 -2.05 66 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 2.58 -1.97 66 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 2.23 -1.87 66 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 1.96 -1.71 69 0 0 0
02OCT26 34.50 C 2.00 2.00 2.00 1.66 -1.60 69 15 15 +15
02OCT26 35.00 C 0.00 0.00 0.00 1.38 -1.49 68 0 0 0
02OCT26 35.50 C 1.07 1.07 1.07 1.15 -1.36 68 3 3 +3
02OCT26 36.00 C 1.59 1.59 0.83 0.94 -1.24 67 69 77 +47
02OCT26 36.50 C 1.36 1.36 1.04 0.75 -1.11 67 45 60 +22
02OCT26 37.00 C 1.12 1.12 0.89 0.59 -0.98 66 45 23 -15
02OCT26 37.50 C 0.88 0.88 0.43 0.46 -0.85 66 90 45 -15
02OCT26 38.00 C 0.00 0.00 0.00 0.36 -0.73 66 0 42 0
02OCT26 38.50 C 0.30 0.30 0.30 0.28 -0.61 66 15 58 +15
02OCT26 39.00 C 0.29 0.29 0.29 0.22 -0.51 66 15 15 +15
02OCT26 39.50 C 0.00 0.00 0.00 0.17 -0.42 67 0 25 0
02OCT26 40.00 C 0.00 0.00 0.00 0.13 -0.35 67 0 15 0
02OCT26 40.50 C 0.00 0.00 0.00 0.10 -0.28 67 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.07 -0.24 67 0 6 0
02OCT26 41.50 C 0.00 0.00 0.00 0.05 -0.19 66 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 0.04 -0.14 68 0 15 0
02OCT26 42.50 C 0.00 0.00 0.00 0.03 -0.11 68 0 15 0
02OCT26 43.00 C 0.00 0.00 0.00 0.02 -0.09 67 0 65 0
02OCT26 43.50 C 0.00 0.00 0.00 0.01 -0.07 64 0 65 0
02OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.05 67 0 50 0
02OCT26 44.50 C 0.00 0.00 0.00 0.01 -0.04 70 0 15 0
02OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.03 73 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 0.01 -0.02 76 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.01 79 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.49 -2.16 68 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.53 -2.12 63 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.40 -2.25 48 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.54 -2.23 49 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.73 -1.99 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 3.99 -1.87 49 0 10 0
29OCT26 33.00 C 0.00 0.00 0.00 3.33 -1.72 49 0 30 0
29OCT26 34.00 C 2.71 2.71 2.71 2.71 -1.59 49 15 50 +15
29OCT26 35.00 C 2.53 2.53 2.39 2.26 -1.25 50 60 75 +51
29OCT26 36.00 C 2.07 2.07 1.94 1.73 -1.18 48 72 54 -45
29OCT26 37.00 C 1.63 1.63 1.63 1.35 -1.07 48 60 171 +60
29OCT26 38.00 C 1.30 1.50 1.13 1.09 -0.83 49 50 115 +15
29OCT26 39.00 C 1.13 1.13 1.13 0.79 -0.75 48 15 82 +15
29OCT26 40.00 C 0.89 0.89 0.89 0.59 -0.62 48 15 116 +11
29OCT26 41.00 C 0.41 0.41 0.41 0.45 -0.49 48 7 73 +7
29OCT26 42.00 C 0.46 0.46 0.43 0.34 -0.39 49 2 42 0
29OCT26 43.00 C 0.00 0.00 0.00 0.25 -0.30 49 0 494 0
29OCT26 44.00 C 0.25 0.25 0.22 0.18 -0.24 49 3 169 +2
29OCT26 45.00 C 0.00 0.00 0.00 0.13 -0.18 49 0 108 0
29OCT26 46.00 C 0.00 0.00 0.00 0.09 -0.15 49 0 27 0
29OCT26 47.00 C 0.00 0.00 0.00 0.07 -0.11 50 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.05 -0.08 50 0 331 0
29OCT26 49.00 C 0.00 0.00 0.00 0.03 -0.06 49 0 45 0
29OCT26 50.00 C 0.00 0.00 0.00 0.02 -0.05 49 0 128 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 5 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.69 -1.96 56 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.78 -1.91 53 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.90 -1.88 51 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.90 -2.00 45 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.15 -1.95 45 0 0 0
27NOV26 32.00 C 4.37 4.37 4.37 4.46 -1.84 45 15 15 +15
27NOV26 33.00 C 3.74 3.74 3.74 3.83 -1.73 45 15 75 -15
27NOV26 34.00 C 3.69 3.69 3.69 3.26 -1.61 45 15 7 -8
27NOV26 35.00 C 3.12 3.12 2.59 2.83 -1.40 46 75 51 +36
27NOV26 36.00 C 2.62 2.62 2.62 2.36 -1.29 46 15 60 +15
27NOV26 37.00 C 2.06 2.06 2.06 1.96 -1.08 45 15 45 +15
27NOV26 38.00 C 1.39 1.39 1.39 1.62 -0.97 45 6 135 0
27NOV26 39.00 C 1.14 1.14 1.14 1.33 -0.86 45 10 162 0
27NOV26 40.00 C 1.41 1.41 1.41 1.08 -0.76 45 15 205 +15
27NOV26 41.00 C 0.00 0.00 0.00 0.84 -0.70 44 0 125 0
27NOV26 42.00 C 0.00 0.00 0.00 0.68 -0.60 45 0 51 0
27NOV26 43.00 C 0.00 0.00 0.00 0.55 -0.50 45 0 75 0
27NOV26 44.00 C 0.00 0.00 0.00 0.44 -0.42 45 0 253 0
27NOV26 45.00 C 0.00 0.00 0.00 0.35 -0.36 45 0 105 0
27NOV26 46.00 C 0.00 0.00 0.00 0.27 -0.32 45 0 90 0
27NOV26 47.00 C 0.00 0.00 0.00 0.21 -0.25 45 0 90 0
27NOV26 48.00 C 0.00 0.00 0.00 0.16 -0.22 45 0 150 0
27NOV26 49.00 C 0.00 0.00 0.00 0.13 -0.19 45 0 123 0
27NOV26 50.00 C 0.00 0.00 0.00 0.10 -0.15 45 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.05 -0.09 45 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.03 -0.05 46 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 -0.03 47 0 8 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.95 -1.73 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.00 -1.91 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.22 -1.82 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.41 -1.80 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.80 -1.41 47 0 0 0
30DEC26 32.00 C 4.71 4.71 4.71 4.98 -1.68 44 15 30 +15
30DEC26 33.00 C 4.66 4.66 4.66 4.38 -1.57 44 15 30 +15
30DEC26 34.00 C 3.76 3.76 3.76 3.84 -1.45 44 9 9 +9
30DEC26 35.00 C 3.42 3.42 3.05 3.24 -1.44 42 60 21 0
30DEC26 36.00 C 3.09 3.23 3.09 2.81 -1.31 42 38 135 +30
30DEC26 37.00 C 2.79 2.79 2.79 2.42 -1.08 43 15 105 -15
30DEC26 38.00 C 2.28 2.28 2.28 2.08 -0.97 43 13 55 -13
30DEC26 39.00 C 1.65 1.65 1.65 1.78 -0.87 43 7 52 +2
30DEC26 40.00 C 0.00 0.00 0.00 1.51 -0.78 43 0 142 0
30DEC26 41.00 C 1.53 1.53 1.53 1.28 -0.69 43 15 112 -8
30DEC26 42.00 C 0.00 0.00 0.00 1.08 -0.61 43 0 98 0
30DEC26 43.00 C 0.00 0.00 0.00 0.91 -0.53 43 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.79 -0.44 44 0 69 0
30DEC26 45.00 C 0.00 0.00 0.00 0.66 -0.38 44 0 90 0
30DEC26 46.00 C 0.00 0.00 0.00 0.55 -0.36 44 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 0.45 -0.31 43 0 105 0
30DEC26 48.00 C 0.42 0.42 0.42 0.38 -0.26 44 15 16 +15
30DEC26 49.00 C 0.00 0.00 0.00 0.32 -0.20 44 0 15 0
30DEC26 50.00 C 0.32 0.32 0.32 0.27 -0.17 44 30 101 +30
30DEC26 52.50 C 0.00 0.00 0.00 0.16 -0.13 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.10 -0.08 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.06 -0.05 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.30 -2.03 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.59 -1.91 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.81 -1.90 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.13 -1.82 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.49 -1.74 40 0 0 0
30MAR27 32.00 C 5.51 5.51 5.50 5.99 -1.56 41 45 60 +45
30MAR27 33.00 C 5.01 5.01 5.00 5.29 -1.61 40 30 45 +30
30MAR27 34.00 C 4.43 4.43 4.43 4.81 -1.48 40 15 45 +15
30MAR27 35.00 C 3.89 3.89 3.89 4.19 -1.54 39 15 90 +15
30MAR27 36.00 C 3.39 3.39 3.39 3.77 -1.43 39 15 51 0
30MAR27 37.00 C 3.38 3.38 3.38 3.37 -1.20 39 15 175 +15
30MAR27 38.00 C 0.00 0.00 0.00 3.02 -1.11 39 0 62 0
30MAR27 39.00 C 0.00 0.00 0.00 2.69 -1.03 39 0 90 0
30MAR27 40.00 C 0.00 0.00 0.00 2.40 -0.95 39 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 2.13 -0.88 39 0 38 0
30MAR27 42.00 C 0.00 0.00 0.00 1.89 -0.81 39 0 23 0
30MAR27 43.00 C 0.00 0.00 0.00 1.67 -0.74 39 0 56 0
30MAR27 44.00 C 0.00 0.00 0.00 1.53 -0.63 40 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 1.35 -0.57 40 0 30 0
30MAR27 46.00 C 0.00 0.00 0.00 1.19 -0.58 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.05 -0.52 40 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 0.92 -0.48 40 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 0.81 -0.43 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.71 -0.39 40 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.53 -0.28 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.38 -0.21 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.27 -0.18 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.19 -0.12 40 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.13 -0.10 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.09 -0.07 40 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 -0.05 40 0 60 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.95 -1.94 40 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.25 -1.54 40 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.58 -1.80 40 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.94 -1.45 40 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.34 -1.40 40 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.78 -1.34 40 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 6.06 -1.71 38 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 5.58 -1.40 38 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 5.13 -1.33 38 0 24 0
29JUN27 36.00 C 0.00 0.00 0.00 4.70 -1.27 39 0 45 0
29JUN27 37.00 C 3.95 3.95 3.95 4.45 -1.23 40 15 180 +15
29JUN27 38.00 C 3.63 3.63 3.63 4.07 -1.16 40 15 60 +15
29JUN27 39.00 C 3.73 3.73 3.73 3.73 -1.09 40 15 75 +15
29JUN27 40.00 C 3.34 3.37 3.34 3.41 -1.02 40 17 62 +17
29JUN27 41.00 C 0.00 0.00 0.00 3.02 -1.05 39 0 115 0
29JUN27 42.00 C 0.00 0.00 0.00 2.75 -0.98 39 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 2.51 -0.81 39 0 75 0
29JUN27 44.00 C 0.00 0.00 0.00 2.36 -0.68 40 0 105 0
29JUN27 45.00 C 0.00 0.00 0.00 2.15 -0.64 40 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 1.95 -0.68 40 0 22 0
29JUN27 47.00 C 0.00 0.00 0.00 1.78 -0.62 40 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 1.62 -0.58 40 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 1.47 -0.54 40 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 1.33 -0.50 40 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.05 -0.40 40 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.82 -0.33 40 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.64 -0.27 40 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.50 -0.22 40 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.39 -0.19 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.31 -0.14 40 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.24 -0.12 40 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.19 -0.09 40 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.15 -0.07 40 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.11 -0.06 40 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 0.09 -0.05 40 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.07 -0.04 40 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.05 -0.03 39 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.49 -1.95 39 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.82 -1.55 39 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.18 -1.52 39 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.58 -1.48 39 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.00 -1.44 39 0 0 0
29SEP27 32.00 C 6.65 6.65 6.65 7.46 -1.40 39 15 15 +15
29SEP27 33.00 C 0.00 0.00 0.00 6.73 -1.57 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.27 -1.50 37 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 5.82 -1.45 37 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 5.41 -1.38 38 0 45 0
29SEP27 37.00 C 0.00 0.00 0.00 5.02 -1.33 38 0 15 0
29SEP27 38.00 C 0.00 0.00 0.00 4.66 -1.26 38 0 15 0
29SEP27 39.00 C 0.00 0.00 0.00 4.32 -1.20 38 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 4.00 -1.15 38 0 45 0
29SEP27 41.00 C 0.00 0.00 0.00 3.70 -1.10 38 0 60 0
29SEP27 42.00 C 0.00 0.00 0.00 3.43 -1.04 38 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 3.17 -0.99 38 0 45 0
29SEP27 44.00 C 0.00 0.00 0.00 3.02 -0.85 39 0 23 0
29SEP27 45.00 C 0.00 0.00 0.00 2.79 -0.81 39 0 54 0
29SEP27 46.00 C 0.00 0.00 0.00 2.58 -0.87 39 0 45 0
29SEP27 47.00 C 0.00 0.00 0.00 2.38 -0.83 39 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 2.20 -0.78 39 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 2.03 -0.74 39 0 29 0
29SEP27 50.00 C 0.00 0.00 0.00 1.88 -0.69 39 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 1.54 -0.59 39 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.26 -0.51 39 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.03 -0.43 39 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.84 -0.37 39 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.69 -0.31 39 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.56 -0.27 39 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.46 -0.25 39 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.37 -0.22 39 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.31 -0.18 39 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.25 -0.14 39 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.21 -0.11 39 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 0.17 -0.10 39 0 15 0
29SEP27 82.50 C 0.00 0.00 0.00 0.14 -0.08 39 0 45 0
29SEP27 85.00 C 0.00 0.00 0.00 0.11 -0.08 39 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.09 -0.07 39 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.08 -0.05 39 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.06 -0.05 38 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.05 -0.04 39 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.04 -0.04 38 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
TOTAL CALL 1,613 12,253 +761
25SEP26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
25SEP26 34.50 P 0.10 0.10 0.10 0.00 -0.01 0 15 19 0
25SEP26 35.00 P 0.18 0.31 0.14 0.00 -0.01 0 215 115 +5
25SEP26 35.50 P 0.19 0.43 0.08 0.40 +0.38 0 144 0 -60
25SEP26 36.00 P 0.40 0.44 0.37 0.90 +0.85 0 34 0 -66
25SEP26 36.50 P 0.65 0.65 0.21 1.40 +1.27 0 28 0 -70
25SEP26 37.00 P 0.00 0.00 0.00 1.90 +1.64 0 0 0 -127
25SEP26 37.50 P 0.65 2.40 0.65 2.40 +1.92 0 64 0 -75
25SEP26 38.00 P 1.92 1.92 1.92 2.90 +2.12 0 1 0 -22
25SEP26 38.50 P 0.00 0.00 0.00 3.40 +2.24 0 0 0 -30
25SEP26 39.00 P 0.00 0.00 0.00 3.90 +2.26 0 0 0 -50
25SEP26 39.50 P 0.00 0.00 0.00 4.40 +2.29 0 0 0 -65
25SEP26 40.00 P 0.00 0.00 0.00 4.90 +2.30 0 0 0 -21
25SEP26 40.50 P 0.00 0.00 0.00 5.40 +2.30 0 0 0 -30
25SEP26 41.00 P 0.00 0.00 0.00 5.90 +2.30 0 0 0 -15
25SEP26 41.50 P 0.00 0.00 0.00 6.40 +2.30 0 0 0 -15
25SEP26 42.00 P 0.00 0.00 0.00 6.90 +2.30 0 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 7.40 +2.30 0 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 7.90 +2.30 0 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 8.40 +2.30 0 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 8.90 +2.30 0 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 9.40 +2.30 0 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 9.90 +2.30 0 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 10.40 +2.30 0 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 10.90 +2.30 0 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 11.40 +2.30 0 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 11.90 +2.30 0 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 12.40 +2.30 0 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 12.90 +2.30 0 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 13.40 +2.30 0 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 13.90 +2.30 0 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 14.40 +2.30 0 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 14.90 +2.30 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 +0.01 74 0 281 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 +0.03 68 0 126 0
29SEP26 32.00 P 0.00 0.00 0.00 0.12 +0.09 69 0 64 0
29SEP26 33.00 P 0.16 0.36 0.16 0.27 +0.20 69 13 132 -1
29SEP26 34.00 P 0.64 0.64 0.64 0.54 +0.39 69 7 70 -7
29SEP26 35.00 P 0.88 1.12 0.60 0.93 +0.62 67 24 117 +6
29SEP26 36.00 P 1.42 1.54 1.09 1.48 +0.90 65 76 108 -28
29SEP26 37.00 P 1.63 1.63 1.45 2.24 +1.31 68 16 83 +15
29SEP26 38.00 P 2.23 2.23 2.23 3.07 +1.63 68 9 224 0
29SEP26 39.00 P 2.60 3.60 2.60 3.97 +1.83 67 23 156 +10
29SEP26 40.00 P 0.00 0.00 0.00 4.93 +2.02 69 0 131 0
29SEP26 41.00 P 0.00 0.00 0.00 5.91 +2.15 69 0 160 0
29SEP26 42.00 P 0.00 0.00 0.00 6.90 +2.22 0 0 56 0
29SEP26 43.00 P 0.00 0.00 0.00 7.90 +2.27 0 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 8.90 +2.29 0 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 9.90 +2.30 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.90 +2.30 0 0 66 0
29SEP26 47.00 P 0.00 0.00 0.00 11.90 +2.30 0 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 12.90 +2.30 0 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 13.90 +2.30 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.90 +2.30 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.40 +2.30 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.90 +2.30 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.40 +2.30 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.90 +2.30 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.40 +2.30 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.90 +2.30 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.40 +2.30 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.90 +2.30 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.40 +2.30 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.90 +2.30 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.40 +2.30 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.90 +2.30 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.40 +2.30 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.90 +2.30 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.40 +2.30 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.90 +2.30 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 57.40 +2.30 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 59.90 +2.30 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 62.40 +2.30 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 64.90 +2.30 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 0.04 +0.03 68 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 0.06 +0.05 68 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 0.09 +0.07 67 0 9 0
02OCT26 31.00 P 0.00 0.00 0.00 0.13 +0.10 67 0 0 0
02OCT26 31.50 P 0.19 0.19 0.19 0.18 +0.14 66 15 45 +15
02OCT26 32.00 P 0.23 0.23 0.23 0.26 +0.20 67 15 15 +15
02OCT26 32.50 P 0.30 0.41 0.30 0.35 +0.26 66 30 15 +15
02OCT26 33.00 P 0.38 0.38 0.38 0.46 +0.33 65 15 15 0
02OCT26 33.50 P 0.50 0.76 0.46 0.59 +0.41 65 68 80 +65
02OCT26 34.00 P 0.61 0.94 0.61 0.76 +0.51 64 65 65 +65
02OCT26 34.50 P 0.76 1.16 0.76 0.96 +0.61 64 30 30 +30
02OCT26 35.00 P 0.94 1.40 0.94 1.19 +0.73 64 45 45 +42
02OCT26 35.50 P 1.14 1.67 1.14 1.45 +0.85 63 60 60 +54
02OCT26 36.00 P 1.38 1.53 1.38 1.74 +0.97 63 38 15 +15
02OCT26 36.50 P 1.80 1.82 1.65 2.05 +1.09 62 47 21 +6
02OCT26 37.00 P 2.27 2.41 1.67 2.39 +1.22 61 137 74 +59
02OCT26 37.50 P 2.41 2.41 2.41 2.76 +1.34 60 15 17 +2
02OCT26 38.00 P 0.00 0.00 0.00 3.25 +1.56 66 0 19 0
02OCT26 38.50 P 0.00 0.00 0.00 3.66 +1.66 66 0 15 0
02OCT26 39.00 P 0.00 0.00 0.00 4.10 +1.77 66 0 75 0
02OCT26 39.50 P 0.00 0.00 0.00 4.55 +1.96 66 0 105 0
02OCT26 40.00 P 0.00 0.00 0.00 5.00 +1.94 65 0 30 0
02OCT26 40.50 P 0.00 0.00 0.00 5.47 +2.01 65 0 105 0
02OCT26 41.00 P 0.00 0.00 0.00 5.95 +2.08 66 0 15 0
02OCT26 41.50 P 0.00 0.00 0.00 6.43 +2.12 65 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 6.92 +2.16 65 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 7.41 +2.20 64 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 7.91 +2.23 68 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 8.40 +2.24 0 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 8.90 +2.26 0 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 9.40 +2.27 0 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 9.90 +2.28 0 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 10.40 +2.29 0 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 10.90 +2.30 0 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 11.40 +2.30 0 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 11.90 +2.30 0 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 12.40 +2.30 0 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 12.90 +2.30 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.08 +0.05 50 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.13 +0.08 49 0 0 0
29OCT26 29.00 P 0.39 0.39 0.39 0.23 +0.14 49 6 11 +6
29OCT26 30.00 P 0.46 0.46 0.46 0.37 +0.22 49 2 139 0
29OCT26 31.00 P 0.64 0.64 0.64 0.56 +0.32 49 2 135 0
29OCT26 32.00 P 0.73 0.73 0.73 0.82 +0.44 49 15 45 +15
29OCT26 33.00 P 1.07 1.07 1.07 1.15 +0.58 49 30 86 +30
29OCT26 34.00 P 1.20 1.67 1.20 1.47 +0.64 47 50 129 +47
29OCT26 35.00 P 1.57 2.00 1.57 2.00 +0.85 49 38 129 +38
29OCT26 36.00 P 2.02 2.76 2.02 2.48 +0.94 47 48 343 +15
29OCT26 37.00 P 2.76 2.76 2.76 3.08 +1.06 46 15 211 -15
29OCT26 38.00 P 3.27 3.27 3.27 3.87 +1.31 49 15 333 +15
29OCT26 39.00 P 3.45 3.45 3.45 4.62 +1.45 48 10 213 +10
29OCT26 40.00 P 0.00 0.00 0.00 5.43 +1.68 49 0 168 0
29OCT26 41.00 P 0.00 0.00 0.00 6.27 +1.80 49 0 244 0
29OCT26 42.00 P 0.00 0.00 0.00 7.15 +1.90 49 0 145 0
29OCT26 43.00 P 0.00 0.00 0.00 8.07 +2.00 49 0 59 0
29OCT26 44.00 P 0.00 0.00 0.00 9.00 +2.06 48 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 9.96 +2.10 49 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 10.93 +2.12 49 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 11.91 +2.24 48 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 12.90 +2.29 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.90 +2.27 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.90 +2.30 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.40 +2.30 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.90 +2.30 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 22.40 +2.30 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 24.90 +2.30 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 27.40 +2.30 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 29.90 +2.30 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 32.40 +2.30 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 34.90 +2.30 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 37.40 +2.30 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 39.90 +2.30 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 42.40 +2.30 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 44.90 +2.30 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 47.40 +2.30 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 49.90 +2.30 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 52.40 +2.30 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 54.90 +2.30 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 57.40 +2.30 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 59.90 +2.30 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 62.40 +2.30 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 64.90 +2.30 0 0 0 0
27NOV26 27.00 P 0.41 0.41 0.41 0.20 +0.09 45 40 85 0
27NOV26 28.00 P 0.00 0.00 0.00 0.31 +0.14 45 0 45 0
27NOV26 29.00 P 0.63 0.63 0.63 0.46 +0.20 45 15 45 +15
27NOV26 30.00 P 0.86 0.86 0.86 0.67 +0.29 45 50 110 0
27NOV26 31.00 P 0.00 0.00 0.00 0.92 +0.37 45 0 60 0
27NOV26 32.00 P 1.13 1.13 1.13 1.24 +0.49 45 15 73 +15
27NOV26 33.00 P 1.42 1.89 1.42 1.61 +0.59 45 16 32 +16
27NOV26 34.00 P 2.22 2.22 2.22 2.05 +0.71 46 15 30 0
27NOV26 35.00 P 2.29 2.52 2.29 2.54 +0.83 46 45 78 +30
27NOV26 36.00 P 2.69 3.38 2.69 3.07 +0.94 45 113 165 +105
27NOV26 37.00 P 3.47 3.47 3.47 3.58 +0.95 43 15 48 +15
27NOV26 38.00 P 4.53 4.53 4.53 4.30 +1.12 44 15 120 +15
27NOV26 39.00 P 0.00 0.00 0.00 5.02 +1.35 45 0 201 0
27NOV26 40.00 P 0.00 0.00 0.00 5.78 +1.47 44 0 105 0
27NOV26 41.00 P 0.00 0.00 0.00 6.47 +1.47 42 0 45 0
27NOV26 42.00 P 0.00 0.00 0.00 7.24 +1.51 40 0 53 0
27NOV26 43.00 P 0.00 0.00 0.00 8.21 +1.70 42 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 9.11 +1.58 42 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.01 +1.69 41 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 11.03 +1.76 45 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.98 +1.78 45 0 167 0
27NOV26 48.00 P 0.00 0.00 0.00 12.95 +1.91 45 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 13.92 +1.95 44 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.91 +2.08 45 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.40 +2.22 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.90 +2.30 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 22.40 +2.30 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 24.90 +2.30 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 27.40 +2.30 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 29.90 +2.30 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 32.40 +2.30 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 34.90 +2.30 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 37.40 +2.30 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 39.90 +2.30 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 42.40 +2.30 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 44.90 +2.30 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 47.40 +2.30 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 49.90 +2.30 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 52.40 +2.30 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 54.90 +2.30 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 57.40 +2.30 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 59.90 +2.30 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 62.40 +2.30 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 64.90 +2.30 0 0 0 0
30DEC26 27.00 P 0.60 0.60 0.56 0.41 +0.21 44 75 75 +75
30DEC26 28.00 P 0.00 0.00 0.00 0.57 +0.27 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.78 +0.35 44 0 0 0
30DEC26 30.00 P 0.95 0.95 0.95 1.03 +0.45 44 15 15 +15
30DEC26 31.00 P 1.18 1.19 1.18 1.33 +0.54 44 24 186 +24
30DEC26 32.00 P 1.80 1.80 1.71 1.68 +0.64 44 72 93 +12
30DEC26 33.00 P 1.95 1.95 1.95 2.10 +0.77 45 6 81 +6
30DEC26 34.00 P 2.24 2.24 2.24 2.56 +0.88 45 6 89 +6
30DEC26 35.00 P 1.92 3.14 1.92 3.07 +0.99 45 16 237 +15
30DEC26 36.00 P 3.18 3.71 3.18 3.64 +1.12 45 45 204 +30
30DEC26 37.00 P 3.74 3.74 3.74 4.04 +1.01 42 15 156 0
30DEC26 38.00 P 4.92 4.92 4.92 4.78 +1.20 44 6 371 0
30DEC26 39.00 P 0.00 0.00 0.00 5.48 +1.31 44 0 536 0
30DEC26 40.00 P 0.00 0.00 0.00 6.20 +1.51 44 0 78 0
30DEC26 41.00 P 0.00 0.00 0.00 6.79 +1.44 41 0 135 0
30DEC26 42.00 P 0.00 0.00 0.00 7.68 +1.61 42 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 8.51 +1.50 42 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 9.46 +1.64 44 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 10.32 +1.67 44 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 11.19 +1.68 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.07 +1.67 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.96 +1.80 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.01 +1.99 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.97 +2.14 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.41 +2.23 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.90 +2.28 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.40 +2.30 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.90 +2.30 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.40 +2.30 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.90 +2.30 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.40 +2.30 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.90 +2.30 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.40 +2.30 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.90 +2.30 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.40 +2.30 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.90 +2.30 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.40 +2.30 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.90 +2.30 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.40 +2.30 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.90 +2.30 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.40 +2.30 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 59.90 +2.30 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 62.40 +2.30 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 64.90 +2.30 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.82 +0.30 40 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 1.05 +0.38 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.33 +0.45 41 0 260 0
30MAR27 30.00 P 0.00 0.00 0.00 1.64 +0.51 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.99 +0.58 41 0 85 0
30MAR27 32.00 P 0.00 0.00 0.00 2.40 +0.67 41 0 86 0
30MAR27 33.00 P 0.00 0.00 0.00 2.83 +0.75 41 0 56 0
30MAR27 34.00 P 0.00 0.00 0.00 3.33 +0.85 41 0 18 0
30MAR27 35.00 P 4.03 4.04 4.03 3.84 +0.93 41 30 136 -30
30MAR27 36.00 P 4.73 4.73 4.73 4.43 +1.04 41 15 73 0
30MAR27 37.00 P 4.68 4.68 4.68 4.87 +0.97 40 7 30 -1
30MAR27 38.00 P 5.86 5.86 5.86 5.63 +1.17 41 15 408 0
30MAR27 39.00 P 6.00 6.00 6.00 6.26 +1.21 41 15 135 0
30MAR27 40.00 P 0.00 0.00 0.00 7.07 +1.39 42 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 7.76 +1.41 42 0 27 0
30MAR27 42.00 P 0.00 0.00 0.00 8.50 +1.47 42 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 9.25 +1.47 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.92 +1.39 40 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 10.86 +1.54 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.61 +1.77 40 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.47 +1.84 40 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 13.36 +1.88 40 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 14.26 +1.93 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.17 +1.98 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.50 +2.07 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.94 +2.18 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.40 +2.24 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.90 +2.29 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.40 +2.30 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.90 +2.30 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.40 +2.30 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.90 +2.30 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.40 +2.30 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.90 +2.30 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.40 +2.30 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 44.90 +2.30 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 47.40 +2.30 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 49.90 +2.30 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 52.40 +2.30 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 54.90 +2.30 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 57.40 +2.30 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 59.90 +2.30 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 62.40 +2.30 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 64.90 +2.30 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.26 +0.35 40 0 0 0
29JUN27 28.00 P 1.84 1.84 1.84 1.58 +0.45 40 15 15 +15
29JUN27 29.00 P 2.28 2.28 2.28 1.91 +0.52 40 1 46 +1
29JUN27 30.00 P 0.00 0.00 0.00 2.26 +0.59 40 0 45 0
29JUN27 31.00 P 0.00 0.00 0.00 2.66 +0.67 41 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 3.09 +0.74 41 0 30 0
29JUN27 33.00 P 3.44 3.44 3.44 3.55 +0.81 41 15 30 +15
29JUN27 34.00 P 3.90 3.90 3.90 4.07 +0.90 41 15 75 +15
29JUN27 35.00 P 4.85 4.85 4.85 4.59 +0.98 41 15 60 +15
29JUN27 36.00 P 4.95 4.95 4.95 5.18 +1.05 41 15 120 +15
29JUN27 37.00 P 5.90 5.90 5.90 5.75 +1.11 41 15 253 +15
29JUN27 38.00 P 6.47 6.47 6.47 6.38 +1.17 41 15 180 +15
29JUN27 39.00 P 0.00 0.00 0.00 7.07 +1.26 41 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 7.65 +1.42 41 0 75 0
29JUN27 41.00 P 0.00 0.00 0.00 8.43 +1.55 41 0 100 0
29JUN27 42.00 P 0.00 0.00 0.00 8.98 +1.44 40 0 115 0
29JUN27 43.00 P 0.00 0.00 0.00 9.72 +1.51 40 0 18 0
29JUN27 44.00 P 0.00 0.00 0.00 10.50 +1.57 40 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 11.46 +1.79 41 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 12.10 +1.69 40 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 12.93 +1.73 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.78 +1.78 40 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.64 +1.84 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 15.51 +1.87 40 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 17.77 +1.99 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.10 +2.07 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 22.48 +2.14 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 24.92 +2.21 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 27.40 +2.27 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 29.90 +2.30 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.40 +2.30 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 34.90 +2.30 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 37.40 +2.30 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 39.90 +2.30 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 42.40 +2.30 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 44.90 +2.30 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 47.40 +2.30 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 49.90 +2.30 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 52.40 +2.30 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 54.90 +2.30 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 57.40 +2.30 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 59.90 +2.30 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 62.40 +2.30 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 64.90 +2.30 0 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.61 +0.33 39 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 1.97 +0.42 39 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.33 +0.49 39 0 15 0
29SEP27 30.00 P 0.00 0.00 0.00 2.69 +0.52 39 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 3.13 +0.61 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.57 +0.68 40 0 15 0
29SEP27 33.00 P 0.00 0.00 0.00 4.05 +0.72 40 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 4.57 +0.80 40 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 5.10 +0.86 40 0 84 0
29SEP27 36.00 P 0.00 0.00 0.00 5.69 +0.93 40 0 30 0
29SEP27 37.00 P 0.00 0.00 0.00 6.29 +1.00 40 0 45 0
29SEP27 38.00 P 0.00 0.00 0.00 6.90 +1.04 40 0 47 0
29SEP27 39.00 P 0.00 0.00 0.00 7.58 +1.12 40 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 8.03 +0.96 39 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 8.70 +1.21 39 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 9.42 +1.27 39 0 60 0
29SEP27 43.00 P 0.00 0.00 0.00 10.16 +1.34 39 0 45 0
29SEP27 44.00 P 0.00 0.00 0.00 10.90 +1.40 39 0 45 0
29SEP27 45.00 P 0.00 0.00 0.00 11.67 +1.44 39 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 12.47 +1.50 39 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 13.28 +1.57 39 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 14.09 +1.60 39 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 14.94 +1.65 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 15.80 +1.71 39 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 17.98 +1.81 39 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 20.26 +1.93 39 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 22.59 +2.01 39 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 24.98 +2.10 39 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 27.42 +2.17 39 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 29.90 +2.25 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 32.40 +2.29 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 34.90 +2.30 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 37.40 +2.30 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 39.90 +2.30 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 42.40 +2.30 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 44.90 +2.30 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 47.40 +2.30 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 49.90 +2.30 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 52.40 +2.30 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 54.90 +2.30 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 57.40 +2.30 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 59.90 +2.30 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 62.40 +2.30 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 64.90 +2.30 0 0 0 0
TOTAL PUT 2,287 12,690 +367
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$ 34.080
29SEP26 25.00 C 0.00 0.00 0.00 9.09 -0.37 102 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.09 -0.29 88 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.09 -0.29 75 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.09 -0.28 62 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.09 -0.28 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.09 -0.28 35 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.09 -0.28 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.09 -0.29 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.13 -0.28 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.39 -0.23 24 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 -0.11 24 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 199 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 79 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 340 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 211 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 75 0 235 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 84 0 151 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 92 0 177 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 100 0 274 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 107 0 170 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 115 0 188 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 122 0 101 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 129 0 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 135 0 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 142 0 232 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 158 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 172 0 551 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 186 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 200 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 212 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 224 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 246 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 257 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 267 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 276 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.15 -0.35 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.09 -0.34 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.12 -0.36 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.14 -0.36 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.20 -0.28 29 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.25 -0.28 28 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 3.36 -0.27 28 0 6 0
29OCT26 32.00 C 0.00 0.00 0.00 2.56 -0.24 29 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 1.86 -0.22 29 0 45 0
29OCT26 34.00 C 0.00 0.00 0.00 1.28 -0.23 28 0 150 0
29OCT26 35.00 C 0.00 0.00 0.00 0.83 -0.20 28 0 79 0
29OCT26 36.00 C 0.50 0.50 0.50 0.52 -0.13 28 1 56 0
29OCT26 37.00 C 0.00 0.00 0.00 0.32 -0.09 29 0 118 0
29OCT26 38.00 C 0.17 0.17 0.17 0.18 -0.06 29 2 119 0
29OCT26 39.00 C 0.00 0.00 0.00 0.10 -0.04 29 0 282 0
29OCT26 40.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 112 0
29OCT26 41.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 53 0
29OCT26 42.00 C 0.00 0.00 0.00 0.02 0.00 31 0 168 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 121 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 194 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 36 0 148 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.28 -0.24 41 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.24 -0.31 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.30 -0.24 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.36 -0.27 33 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.42 -0.26 31 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.56 -0.25 31 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 3.77 -0.24 31 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.06 -0.21 31 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 2.43 -0.19 31 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 1.89 -0.16 31 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 1.43 -0.19 31 0 55 0
27NOV26 36.00 C 0.00 0.00 0.00 1.06 -0.16 31 0 120 0
27NOV26 37.00 C 0.00 0.00 0.00 0.78 -0.12 31 0 166 0
27NOV26 38.00 C 0.52 0.52 0.52 0.56 -0.09 31 15 173 0
27NOV26 39.00 C 0.00 0.00 0.00 0.39 -0.07 31 0 36 0
27NOV26 40.00 C 0.00 0.00 0.00 0.28 -0.04 31 0 99 0
27NOV26 41.00 C 0.00 0.00 0.00 0.19 -0.03 31 0 47 0
27NOV26 42.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 48 0
27NOV26 43.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 122 0
27NOV26 44.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 64 0
27NOV26 45.00 C 0.00 0.00 0.00 0.04 0.00 32 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.44 -0.24 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.43 -0.30 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.51 -0.30 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.61 -0.31 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.71 -0.25 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.91 -0.25 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.18 -0.23 31 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 3.53 -0.20 32 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 2.95 -0.24 32 0 15 0
30DEC26 34.00 C 2.32 2.34 2.32 2.41 -0.22 32 30 75 +30
30DEC26 35.00 C 0.00 0.00 0.00 1.94 -0.22 31 0 108 0
30DEC26 36.00 C 1.38 1.38 1.38 1.54 -0.15 31 15 244 -15
30DEC26 37.00 C 0.00 0.00 0.00 1.21 -0.14 31 0 78 0
30DEC26 38.00 C 0.00 0.00 0.00 0.94 -0.11 31 0 124 0
30DEC26 39.00 C 0.00 0.00 0.00 0.73 -0.09 31 0 18 0
30DEC26 40.00 C 0.50 0.51 0.50 0.56 -0.09 31 55 116 +55
30DEC26 41.00 C 0.00 0.00 0.00 0.44 -0.05 32 0 186 0
30DEC26 42.00 C 0.30 0.30 0.30 0.32 -0.04 31 10 96 -10
30DEC26 43.00 C 0.00 0.00 0.00 0.25 -0.02 32 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 0.18 -0.04 31 0 203 0
30DEC26 45.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 44 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 10 0
30DEC26 48.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 71 0
30DEC26 50.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 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 37 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 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 52 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 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 59 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 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 66 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.77 -0.35 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.01 -0.24 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.19 -0.22 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.38 -0.22 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.62 -0.22 35 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.81 -0.31 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.16 -0.23 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.66 -0.12 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.12 -0.22 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.60 -0.21 34 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 3.13 -0.21 34 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 2.71 -0.20 33 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 2.34 -0.18 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 2.01 -0.17 33 0 101 0
30MAR27 39.00 C 0.00 0.00 0.00 1.72 -0.16 33 0 13 0
30MAR27 40.00 C 0.00 0.00 0.00 1.47 -0.14 33 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.26 -0.12 33 0 30 0
30MAR27 42.00 C 0.00 0.00 0.00 1.07 -0.09 33 0 65 0
30MAR27 43.00 C 0.00 0.00 0.00 0.86 -0.13 32 0 64 0
30MAR27 44.00 C 0.00 0.00 0.00 0.75 -0.09 33 0 125 0
30MAR27 45.00 C 0.00 0.00 0.00 0.61 -0.06 33 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 0.52 -0.05 33 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.43 -0.05 33 0 8 0
30MAR27 48.00 C 0.00 0.00 0.00 0.38 -0.03 33 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 0.32 -0.04 33 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.27 -0.03 33 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.17 -0.02 33 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.02 0.00 34 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 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 37 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 41 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 10.19 -0.37 37 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.38 -0.32 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.60 -0.28 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.82 -0.27 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.08 -0.28 35 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.21 -0.45 33 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.58 -0.43 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.01 -0.40 33 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.60 -0.24 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.99 -0.22 33 0 38 0
29JUN27 35.00 C 0.00 0.00 0.00 3.54 -0.20 33 0 147 0
29JUN27 36.00 C 0.00 0.00 0.00 3.14 -0.20 33 0 115 0
29JUN27 37.00 C 0.00 0.00 0.00 2.85 -0.19 33 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.52 -0.18 33 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 2.21 -0.17 33 0 21 0
29JUN27 40.00 C 0.00 0.00 0.00 1.95 -0.15 33 0 127 0
29JUN27 41.00 C 0.00 0.00 0.00 1.69 -0.16 33 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.49 -0.13 33 0 75 0
29JUN27 43.00 C 0.00 0.00 0.00 1.30 -0.13 33 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 1.13 -0.11 33 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 0.99 -0.10 33 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 0.85 -0.10 33 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 0.74 -0.08 33 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 0.64 -0.08 33 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 0.55 -0.08 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.48 -0.06 33 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.33 -0.05 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.23 -0.04 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.16 -0.03 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 48 0
29SEP27 25.00 C 0.00 0.00 0.00 10.36 -0.37 37 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.59 -0.36 37 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.85 -0.36 37 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.15 -0.35 37 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.49 -0.33 36 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.94 -0.26 37 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 6.39 -0.27 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.85 -0.26 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.39 -0.20 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.92 -0.19 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.48 -0.18 37 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 4.05 -0.20 36 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 3.69 -0.18 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.36 -0.12 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.08 -0.11 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.81 -0.11 36 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.55 -0.10 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.34 -0.09 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.14 -0.08 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 1.94 -0.08 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 1.77 -0.07 37 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 1.62 -0.07 37 0 15 0
TOTAL CALL 128 13,154 +60
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 62 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.15 0.15 0.06 0.04 -0.01 24 195 345 +25
29SEP26 34.00 P 0.37 0.37 0.29 0.29 +0.04 23 19 587 +4
29SEP26 35.00 P 0.00 0.00 0.00 0.98 +0.18 24 0 389 0
29SEP26 36.00 P 2.30 2.30 2.30 1.92 +0.26 0 15 287 -15
29SEP26 37.00 P 0.00 0.00 0.00 2.92 +0.28 0 0 31 -104
29SEP26 38.00 P 0.00 0.00 0.00 3.92 +0.28 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.92 +0.28 0 0 69 0
29SEP26 40.00 P 0.00 0.00 0.00 5.92 +0.28 0 0 290 -239
29SEP26 41.00 P 0.00 0.00 0.00 6.96 +0.32 95 0 214 0
29SEP26 42.00 P 0.00 0.00 0.00 7.96 +0.32 105 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 8.96 +0.32 115 0 67 0
29SEP26 44.00 P 0.00 0.00 0.00 9.96 +0.32 124 0 144 0
29SEP26 45.00 P 0.00 0.00 0.00 10.96 +0.31 134 0 225 0
29SEP26 46.00 P 0.00 0.00 0.00 11.96 +0.32 143 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 12.96 +0.32 151 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.96 +0.32 159 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.96 +0.32 167 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.96 +0.32 174 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.46 +0.32 193 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.96 +0.32 210 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.45 +0.31 219 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.95 +0.31 234 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.45 +0.31 248 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.95 +0.31 262 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.45 +0.31 276 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.95 +0.31 288 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.45 +0.31 301 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.95 +0.31 312 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 43.45 +0.31 323 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.95 +0.31 333 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.45 +0.31 343 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.95 +0.31 353 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.45 +0.31 362 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.95 +0.31 372 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 58.45 +0.31 380 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 60.95 +0.31 389 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 28.00 P 0.05 0.05 0.05 0.02 0.00 31 10 10 +10
29OCT26 29.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29OCT26 30.00 P 0.15 0.15 0.15 0.09 0.00 29 14 67 +14
29OCT26 31.00 P 0.00 0.00 0.00 0.20 +0.02 29 0 52 0
29OCT26 32.00 P 0.00 0.00 0.00 0.40 +0.04 29 0 233 0
29OCT26 33.00 P 0.74 0.76 0.71 0.71 +0.06 29 178 188 +14
29OCT26 34.00 P 1.30 1.30 1.30 1.12 +0.09 29 12 153 0
29OCT26 35.00 P 0.00 0.00 0.00 1.69 +0.17 29 0 165 0
29OCT26 36.00 P 0.00 0.00 0.00 2.35 +0.18 28 0 159 0
29OCT26 37.00 P 0.00 0.00 0.00 3.16 +0.21 29 0 86 0
29OCT26 38.00 P 4.26 4.26 4.26 4.03 +0.23 29 26 90 -2
29OCT26 39.00 P 0.00 0.00 0.00 4.96 +0.26 29 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 6.03 +0.37 38 0 90 0
29OCT26 41.00 P 0.00 0.00 0.00 7.03 +0.39 42 0 131 0
29OCT26 42.00 P 0.00 0.00 0.00 8.03 +0.39 46 0 193 0
29OCT26 43.00 P 0.00 0.00 0.00 9.03 +0.39 50 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 10.03 +0.39 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.03 +0.38 58 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.03 +0.36 61 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.03 +0.39 65 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 14.03 +0.39 68 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 15.03 +0.36 71 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 16.03 +0.36 74 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 18.53 +0.39 82 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 21.03 +0.32 89 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 23.53 +0.36 96 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 26.03 +0.32 102 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.03 +0.01 32 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 0.11 +0.01 31 0 3 0
27NOV26 29.00 P 0.00 0.00 0.00 0.20 +0.02 31 0 11 0
27NOV26 30.00 P 0.00 0.00 0.00 0.34 +0.03 31 0 54 0
27NOV26 31.00 P 0.00 0.00 0.00 0.55 +0.05 31 0 79 0
27NOV26 32.00 P 0.00 0.00 0.00 0.84 +0.07 31 0 70 0
27NOV26 33.00 P 1.36 1.36 1.35 1.21 +0.10 31 32 80 -21
27NOV26 34.00 P 0.00 0.00 0.00 1.64 +0.12 31 0 95 0
27NOV26 35.00 P 2.32 2.32 2.24 2.17 +0.16 30 31 104 -21
27NOV26 36.00 P 0.00 0.00 0.00 2.80 +0.18 30 0 65 0
27NOV26 37.00 P 3.70 3.70 3.70 3.54 +0.19 31 2 86 -2
27NOV26 38.00 P 0.00 0.00 0.00 4.33 +0.21 31 0 51 0
27NOV26 39.00 P 0.00 0.00 0.00 5.17 +0.23 31 0 110 0
27NOV26 40.00 P 0.00 0.00 0.00 6.09 +0.27 32 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 7.03 +0.29 33 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 8.03 +0.38 36 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 9.03 +0.35 39 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 10.03 +0.39 42 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 11.03 +0.38 45 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.03 +0.24 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.03 +0.24 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 14.03 +0.39 53 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 15.03 +0.36 55 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 16.03 +0.36 58 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 18.53 +0.39 63 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 21.03 +0.32 68 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 23.53 +0.36 73 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 26.03 +0.32 78 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
30DEC26 28.00 P 0.35 0.35 0.35 0.26 +0.02 32 22 32 +22
30DEC26 29.00 P 0.00 0.00 0.00 0.41 +0.03 32 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.62 +0.04 32 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 0.89 +0.06 32 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 1.20 +0.07 32 0 90 0
30DEC26 33.00 P 1.71 1.71 1.68 1.59 +0.11 32 30 71 +15
30DEC26 34.00 P 0.00 0.00 0.00 2.04 +0.11 31 0 67 0
30DEC26 35.00 P 0.00 0.00 0.00 2.57 +0.16 31 0 294 0
30DEC26 36.00 P 0.00 0.00 0.00 3.17 +0.18 31 0 137 0
30DEC26 37.00 P 4.00 4.00 4.00 3.91 +0.17 31 2 135 0
30DEC26 38.00 P 0.00 0.00 0.00 4.64 +0.19 31 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 5.43 +0.20 31 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 6.31 +0.26 32 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 7.18 +0.24 32 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 8.07 +0.25 32 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.04 +0.30 34 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 10.03 +0.37 36 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 11.03 +0.34 38 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 12.03 +0.24 40 0 43 -20
30DEC26 47.00 P 0.00 0.00 0.00 13.03 +0.11 42 0 0 -42
30DEC26 48.00 P 0.00 0.00 0.00 14.03 +0.24 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.03 +0.24 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.03 +0.24 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.53 +0.24 53 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.03 +0.24 58 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.53 +0.30 62 0 1,200 0
30DEC26 60.00 P 0.00 0.00 0.00 26.03 +0.32 66 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.53 +0.32 70 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.03 +0.25 74 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.53 +0.24 77 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 36.02 +0.24 80 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.52 +0.24 83 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.02 +0.24 86 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 43.52 +0.24 89 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.02 +0.24 92 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 48.52 +0.24 95 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 51.02 +0.24 97 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.52 +0.24 100 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 56.02 +0.24 102 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.52 +0.24 105 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.29 +0.02 33 0 50 0
30MAR27 26.00 P 0.00 0.00 0.00 0.41 +0.02 33 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.57 +0.02 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.78 +0.03 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.03 +0.05 33 0 35 0
30MAR27 30.00 P 0.00 0.00 0.00 1.33 +0.08 33 0 25 0
30MAR27 31.00 P 0.00 0.00 0.00 1.65 +0.08 33 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 2.03 +0.12 33 0 25 0
30MAR27 33.00 P 0.00 0.00 0.00 2.45 +0.13 33 0 1 0
30MAR27 34.00 P 2.95 2.95 2.95 2.94 +0.16 33 2 21 +2
30MAR27 35.00 P 0.00 0.00 0.00 3.45 +0.15 32 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 4.03 +0.18 32 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 4.74 +0.14 33 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 5.41 +0.17 33 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 6.13 +0.14 33 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.88 +0.14 33 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 7.69 +0.22 33 0 21 0
30MAR27 42.00 P 8.58 8.58 8.58 8.51 +0.21 33 2 23 0
30MAR27 43.00 P 0.00 0.00 0.00 9.36 +0.21 33 0 15 0
30MAR27 44.00 P 10.30 10.30 10.30 10.20 +0.18 32 1 46 -1
30MAR27 45.00 P 11.23 11.23 11.23 11.10 +0.19 32 2 15 0
30MAR27 46.00 P 12.17 12.17 12.17 12.04 +0.22 32 1 51 0
30MAR27 47.00 P 13.18 13.18 13.18 13.04 +0.12 34 2 8 -2
30MAR27 48.00 P 14.14 14.14 14.14 14.03 +0.24 35 2 24 0
30MAR27 49.00 P 15.12 15.12 15.12 15.03 +0.24 37 2 0 -2
30MAR27 50.00 P 0.00 0.00 0.00 16.03 +0.24 38 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 18.53 +0.24 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.03 +0.24 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.53 +0.25 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.03 +0.25 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.53 +0.25 55 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 31.03 +0.25 58 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.53 +0.24 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 36.02 +0.24 63 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 38.52 +0.24 65 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 41.02 +0.24 67 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 43.52 +0.24 70 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 46.02 +0.24 72 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 48.52 +0.24 74 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 51.02 +0.24 76 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.70 +0.01 33 0 50 0
29JUN27 26.00 P 0.00 0.00 0.00 0.88 -0.02 33 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 1.17 +0.01 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.48 +0.03 33 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.81 +0.02 33 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 2.21 +0.07 33 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 2.62 +0.09 33 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 3.05 +0.09 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.53 +0.10 33 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 4.05 +0.12 32 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 4.55 +0.09 31 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 5.24 +0.12 32 0 230 0
29JUN27 37.00 P 0.00 0.00 0.00 5.88 +0.19 32 0 19 0
29JUN27 38.00 P 0.00 0.00 0.00 6.56 +0.20 32 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 7.27 +0.15 32 0 10 0
29JUN27 40.00 P 0.00 0.00 0.00 7.99 +0.14 31 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 8.75 +0.15 31 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 9.54 +0.17 31 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 10.35 +0.18 30 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 11.25 +0.27 31 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 12.09 +0.34 31 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 12.95 +0.34 30 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.82 +0.35 30 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.70 +0.36 29 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 15.59 +0.34 29 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 16.49 +0.35 28 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 18.77 +0.36 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 21.03 +0.24 0 0 30 0
29JUN27 57.50 P 0.00 0.00 0.00 23.53 +0.24 0 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 26.03 +0.25 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 28.53 +0.25 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 31.03 +0.25 33 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 33.53 +0.24 38 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 1.35 +0.05 38 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 1.64 +0.06 38 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 1.99 +0.08 38 0 7 0
29SEP27 28.00 P 0.00 0.00 0.00 2.34 +0.08 38 0 31 0
29SEP27 29.00 P 0.00 0.00 0.00 2.76 +0.09 38 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.20 +0.10 38 0 13 0
29SEP27 31.00 P 0.00 0.00 0.00 3.67 +0.10 38 0 0 0
29SEP27 32.00 P 4.20 4.20 4.19 4.18 +0.14 38 4 4 +4
29SEP27 33.00 P 4.73 4.73 4.73 4.71 +0.15 38 2 9 +2
29SEP27 34.00 P 0.00 0.00 0.00 5.22 +0.12 37 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.80 +0.15 37 0 92 0
29SEP27 36.00 P 0.00 0.00 0.00 6.42 +0.14 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.19 +0.24 38 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.87 +0.23 38 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.58 +0.25 38 0 0 0
29SEP27 40.00 P 9.08 9.08 9.08 9.31 +0.26 39 2 2 +2
29SEP27 41.00 P 0.00 0.00 0.00 10.07 +0.26 39 0 0 0
29SEP27 42.00 P 10.67 10.67 10.67 10.81 +0.24 39 1 4 +1
29SEP27 43.00 P 11.45 11.45 11.45 11.61 +0.26 39 3 3 +3
29SEP27 44.00 P 0.00 0.00 0.00 12.43 +0.29 39 0 0 0
29SEP27 45.00 P 13.11 13.11 13.11 13.25 +0.30 39 2 2 +2
29SEP27 46.00 P 13.94 13.94 13.94 14.08 +0.30 39 4 4 +4
TOTAL PUT 620 11,158 -347
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$ 63.350
25SEP26 45.50 C 0.00 0.00 0.00 17.85 -0.45 0 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 17.35 -0.45 0 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 16.85 -0.45 0 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 16.35 -0.45 0 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 15.85 -0.45 0 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 15.35 -0.45 0 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 14.85 -0.45 0 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 14.35 -0.45 0 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 13.85 -0.45 0 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 13.35 -0.45 0 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 12.35 -0.45 0 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 11.35 -0.45 0 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 10.35 -0.45 0 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 9.35 -0.45 0 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 8.35 -0.45 0 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 7.35 -0.45 0 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 6.35 -0.45 0 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 5.35 -0.45 0 0 0 0
25SEP26 59.00 C 4.33 4.33 4.33 4.35 -0.46 0 3 0 -22
25SEP26 60.00 C 3.50 3.50 3.50 3.35 -0.45 0 3 0 -16
25SEP26 61.00 C 1.50 2.05 1.50 2.35 -0.48 0 2 0 -21
25SEP26 62.00 C 0.62 1.45 0.62 1.35 -0.57 0 19 0 -7
25SEP26 63.00 C 0.26 0.74 0.17 0.35 -0.75 0 306 0 -115
25SEP26 64.00 C 0.05 0.07 0.01 0.00 -0.55 0 81 134 +13
25SEP26 65.00 C 0.10 0.10 0.01 0.00 -0.23 0 36 157 +29
25SEP26 66.00 C 0.02 0.02 0.01 0.00 -0.08 0 17 275 -1
25SEP26 67.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 197 0
25SEP26 68.00 C 0.01 0.02 0.01 0.00 -0.01 0 3 65 -2
25SEP26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
25SEP26 70.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 131 0
25SEP26 71.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 31 0
25SEP26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
25SEP26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
25SEP26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
25SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
25SEP26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
25SEP26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
25SEP26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
25SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
25SEP26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 39.36 -0.45 288 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 38.36 -0.45 273 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 37.36 -0.45 258 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 36.36 -0.45 242 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 35.36 -0.45 226 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 34.36 -0.45 208 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 33.36 -0.45 180 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 32.36 -0.45 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 31.36 -0.45 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 30.36 -0.45 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 29.36 -0.45 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 28.36 -0.45 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 27.35 -0.46 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 26.36 -0.46 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 25.36 -0.46 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 24.36 -0.46 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.40 -0.42 191 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.36 -0.46 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.36 -0.46 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.35 -0.47 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.36 -0.46 0 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 18.36 -0.46 0 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 17.37 -0.45 109 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.37 -0.45 102 0 1 0
29SEP26 48.00 C 0.00 0.00 0.00 15.36 -0.46 0 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 14.37 -0.45 87 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.37 -0.45 80 0 45 0
29SEP26 52.50 C 0.00 0.00 0.00 10.87 -0.45 63 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 8.37 -0.45 47 0 541 0
29SEP26 57.50 C 0.00 0.00 0.00 5.87 -0.47 31 0 29 0
29SEP26 60.00 C 2.98 2.98 2.98 3.45 -0.54 36 4 134 +2
29SEP26 62.50 C 0.98 1.35 0.98 1.49 -0.48 37 9 858 -3
29SEP26 65.00 C 0.34 0.42 0.28 0.38 -0.38 36 199 1,498 -1
29SEP26 67.50 C 0.12 0.13 0.09 0.05 -0.18 36 33 1,348 0
29SEP26 70.00 C 0.05 0.07 0.02 0.01 -0.04 41 13 3,434 -1
29SEP26 72.50 C 0.01 0.02 0.01 0.01 0.00 53 6 1,808 -2
29SEP26 75.00 C 0.01 0.01 0.01 0.01 0.00 64 3 796 -3
29SEP26 77.50 C 0.01 0.01 0.01 0.01 0.00 75 2 947 -2
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2,850 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 96 0 418 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,818 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 114 0 327 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 123 0 361 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 132 0 279 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 140 0 264 0
29SEP26 97.50 C 0.01 0.01 0.01 0.01 0.00 148 1 394 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 155 0 645 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 163 0 114 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 170 0 232 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 177 0 43 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 184 0 127 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 190 0 415 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 197 0 36 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 203 0 33 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 209 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 215 0 55 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 221 0 95 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 227 0 69 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 232 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 243 0 4 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 248 0 85 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 253 0 41 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 258 0 155 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 263 0 25 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 268 0 11 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 272 0 96 0
02OCT26 47.00 C 0.00 0.00 0.00 16.50 -0.33 118 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 16.00 -0.33 115 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 15.50 -0.33 111 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 15.01 -0.32 109 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 14.52 -0.31 107 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 14.02 -0.31 104 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 13.51 -0.32 99 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 12.38 -0.45 47 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 11.38 -0.45 0 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 10.38 -0.46 0 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 9.38 -0.46 0 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 8.38 -0.46 0 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 7.39 -0.47 36 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 6.41 -0.47 38 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 5.44 -0.49 37 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 4.51 -0.50 37 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 3.73 -0.29 42 0 0 0
02OCT26 61.00 C 2.35 2.35 2.35 2.90 -0.34 40 1 1 +1
02OCT26 62.00 C 1.71 1.71 1.67 2.17 -0.37 39 13 53 +13
02OCT26 63.00 C 1.21 1.36 1.16 1.56 -0.38 38 6 24 +4
02OCT26 64.00 C 0.82 1.08 0.80 1.07 -0.36 38 84 48 +35
02OCT26 65.00 C 0.61 0.73 0.56 0.70 -0.32 38 133 120 +77
02OCT26 66.00 C 0.41 0.47 0.40 0.43 -0.31 37 5 35 0
02OCT26 67.00 C 0.28 0.35 0.28 0.25 -0.25 37 15 15 +10
02OCT26 68.00 C 0.23 0.25 0.21 0.14 -0.18 37 22 36 +13
02OCT26 69.00 C 0.20 0.20 0.20 0.08 -0.12 38 2 14 +1
02OCT26 70.00 C 0.15 0.15 0.13 0.04 -0.08 37 90 94 +75
02OCT26 71.00 C 0.00 0.00 0.00 0.02 -0.05 38 0 50 0
02OCT26 72.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 57 0
02OCT26 73.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 4 0
02OCT26 74.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 3 0
02OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 9 0
02OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
02OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
02OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 39.42 -0.45 101 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 38.42 -0.45 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 37.42 -0.46 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 36.43 -0.45 92 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 35.43 -0.38 81 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 34.43 -0.45 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 33.43 -0.46 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 32.44 -0.37 76 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 31.36 -0.45 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 30.36 -0.54 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 29.36 -0.46 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 28.45 -0.45 61 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 27.36 -0.54 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 26.38 -0.53 0 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 25.37 -0.54 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 24.36 -0.55 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 23.40 -0.52 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 22.38 -0.54 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 21.38 -0.54 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 20.39 -0.54 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 19.41 -0.52 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 18.41 -0.46 0 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 17.44 -0.51 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 16.50 -0.38 40 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 15.50 -0.48 37 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 14.52 -0.49 38 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 13.68 -0.36 48 0 35 0
29OCT26 52.50 C 0.00 0.00 0.00 11.18 -0.19 40 0 0 0
29OCT26 55.00 C 8.16 8.55 8.16 8.93 -0.26 40 5 14 0
29OCT26 57.50 C 7.10 7.10 7.10 7.09 -0.14 44 1 89 0
29OCT26 60.00 C 4.65 5.08 4.65 5.21 -0.29 41 4 303 +3
29OCT26 62.50 C 3.30 3.30 3.25 3.73 -0.32 41 4 339 +4
29OCT26 65.00 C 2.32 2.74 2.32 2.54 -0.36 41 7 645 +5
29OCT26 67.50 C 1.95 1.95 1.95 1.65 -0.39 40 1 405 +1
29OCT26 70.00 C 1.25 1.45 1.20 1.03 -0.36 40 100 1,010 -12
29OCT26 72.50 C 0.89 1.06 0.89 0.62 -0.27 40 13 517 +11
29OCT26 75.00 C 0.66 0.76 0.65 0.36 -0.20 40 34 484 +7
29OCT26 77.50 C 0.51 0.52 0.51 0.20 -0.14 40 22 283 -2
29OCT26 80.00 C 0.39 0.45 0.39 0.11 -0.09 40 17 334 +2
29OCT26 82.50 C 0.00 0.00 0.00 0.06 -0.06 40 0 258 0
29OCT26 85.00 C 0.00 0.00 0.00 0.03 -0.04 40 0 331 0
29OCT26 87.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 159 0
29OCT26 90.00 C 0.17 0.17 0.17 0.01 -0.01 42 10 279 -10
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 172 0
29OCT26 95.00 C 0.12 0.12 0.12 0.01 0.00 47 6 193 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 333 0
29OCT26 100.00 C 0.08 0.08 0.08 0.01 0.00 53 2 267 +2
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 77 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 104 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 138 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 105 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 52 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 108 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 88 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 73 0 54 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 26 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 77 0 43 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 79 0 132 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 81 0 44 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 83 0 102 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 85 0 162 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 86 0 177 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 90 0 25 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 91 0 24 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 93 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 39.51 -0.42 95 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 38.48 -0.45 53 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 37.69 -0.25 113 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 36.70 -0.24 109 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 35.50 -0.45 66 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 34.51 -0.44 67 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 33.72 -0.24 97 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 32.52 -0.44 62 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 31.73 -0.08 90 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 30.73 -0.24 86 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 29.53 -0.45 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 28.58 -0.41 63 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 27.55 -0.35 51 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 26.56 -0.44 51 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 25.57 -0.35 50 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 24.58 -0.44 49 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 23.60 -0.32 49 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 22.62 -0.43 49 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 21.63 -0.29 47 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 20.65 -0.28 46 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 19.69 -0.29 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 18.90 -0.11 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 17.60 -0.61 30 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 16.64 -0.63 34 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 15.69 -0.29 35 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 14.75 -0.34 36 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 13.84 -0.27 37 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 11.65 -0.39 38 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 9.89 -0.54 43 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 8.09 -0.55 43 0 0 0
27NOV26 60.00 C 5.93 5.93 5.93 6.56 -0.27 44 4 23 -4
27NOV26 62.50 C 4.88 4.88 4.88 5.29 -0.19 45 2 82 +2
27NOV26 65.00 C 4.23 4.23 4.23 4.11 -0.23 44 12 99 +12
27NOV26 67.50 C 3.05 3.05 3.05 3.13 -0.39 44 2 248 0
27NOV26 70.00 C 2.50 2.50 2.50 2.36 -0.40 44 4 294 -2
27NOV26 72.50 C 2.05 2.07 2.05 1.74 -0.36 44 3 52 0
27NOV26 75.00 C 0.00 0.00 0.00 1.27 -0.30 43 0 87 0
27NOV26 77.50 C 0.00 0.00 0.00 0.92 -0.25 44 0 98 0
27NOV26 80.00 C 1.15 1.20 1.15 0.65 -0.21 43 5 242 0
27NOV26 82.50 C 1.05 1.05 1.05 0.46 -0.16 43 2 137 +2
27NOV26 85.00 C 0.88 0.88 0.88 0.32 -0.13 43 3 358 +3
27NOV26 87.50 C 0.00 0.00 0.00 0.22 -0.10 43 0 71 0
27NOV26 90.00 C 0.00 0.00 0.00 0.15 -0.08 43 0 77 0
27NOV26 92.50 C 0.00 0.00 0.00 0.10 -0.06 43 0 81 0
27NOV26 95.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 54 0
27NOV26 97.50 C 0.00 0.00 0.00 0.05 -0.03 44 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 103 0
27NOV26 102.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 5 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 119 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 145 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 27 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 21 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 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 55 0 29 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 27 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 62 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 19 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 79 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 66 0 33 0
27NOV26 147.50 C 0.04 0.04 0.04 0.01 0.00 67 40 66 +40
27NOV26 150.00 C 0.04 0.04 0.04 0.01 0.00 68 20 190 +20
30DEC26 24.00 C 0.00 0.00 0.00 39.64 -0.35 89 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 38.63 -0.37 83 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 37.69 -0.25 85 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 36.70 -0.32 82 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 35.67 -0.28 75 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 34.67 -0.36 71 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 33.72 -0.32 73 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 32.68 -0.37 65 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 31.73 -0.33 67 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 30.73 -0.34 63 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 29.72 -0.26 59 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 28.76 -0.23 59 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 27.78 -0.33 58 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 26.78 -0.22 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 25.82 -0.18 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 24.84 -0.33 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.87 -0.05 51 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 22.90 -0.34 50 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 21.91 -0.01 47 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 20.86 -0.25 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.91 -0.13 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.96 -0.13 42 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 18.02 -0.19 41 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 17.06 -0.21 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.11 -0.32 39 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 15.22 -0.24 39 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 14.36 -0.29 39 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 12.40 -0.31 40 0 144 0
30DEC26 55.00 C 0.00 0.00 0.00 10.83 -0.08 44 0 55 0
30DEC26 57.50 C 0.00 0.00 0.00 9.17 -0.39 44 0 63 0
30DEC26 60.00 C 0.00 0.00 0.00 7.58 -0.23 43 0 97 0
30DEC26 62.50 C 0.00 0.00 0.00 6.44 -0.10 44 0 177 0
30DEC26 65.00 C 4.84 4.84 4.84 5.39 -0.05 45 1 842 0
30DEC26 67.50 C 0.00 0.00 0.00 4.39 -0.23 45 0 99 0
30DEC26 70.00 C 0.00 0.00 0.00 3.55 -0.26 45 0 1,007 0
30DEC26 72.50 C 0.00 0.00 0.00 2.84 -0.24 45 0 2,814 0
30DEC26 75.00 C 2.74 2.75 2.74 2.26 -0.20 44 20 253 +5
30DEC26 77.50 C 2.30 2.35 2.30 1.79 -0.17 44 8 336 +8
30DEC26 80.00 C 2.07 2.07 2.07 1.40 -0.15 44 33 941 +13
30DEC26 82.50 C 0.00 0.00 0.00 1.09 -0.13 44 0 222 0
30DEC26 85.00 C 0.00 0.00 0.00 0.85 -0.10 44 0 1,350 0
30DEC26 87.50 C 0.00 0.00 0.00 0.66 -0.08 44 0 238 0
30DEC26 90.00 C 1.15 1.15 1.15 0.50 -0.08 44 1 255 0
30DEC26 92.50 C 0.00 0.00 0.00 0.39 -0.05 44 0 164 0
30DEC26 95.00 C 0.84 0.84 0.84 0.29 -0.05 44 10 175 0
30DEC26 97.50 C 0.00 0.00 0.00 0.22 -0.04 44 0 263 0
30DEC26 100.00 C 0.00 0.00 0.00 0.17 -0.03 44 0 349 0
30DEC26 102.50 C 0.00 0.00 0.00 0.13 -0.02 44 0 125 0
30DEC26 105.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 148 0
30DEC26 107.50 C 0.00 0.00 0.00 0.08 -0.01 45 0 103 0
30DEC26 110.00 C 0.44 0.44 0.44 0.06 -0.01 45 20 154 0
30DEC26 112.50 C 0.40 0.40 0.40 0.04 -0.01 44 20 25 -15
30DEC26 115.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 42 0
30DEC26 117.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 32 0
30DEC26 120.00 C 0.32 0.32 0.32 0.01 -0.01 42 3 218 0
30DEC26 122.50 C 0.28 0.28 0.28 0.01 0.00 43 20 57 -7
30DEC26 125.00 C 0.26 0.26 0.26 0.01 0.00 44 4 127 +4
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 47 0 330 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 105 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 97 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 78 0
30MAR27 24.00 C 0.00 0.00 0.00 40.10 +0.09 80 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 39.13 +0.03 78 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 38.15 +0.04 75 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 37.18 +0.05 73 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 35.98 -0.21 61 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 35.02 -0.19 60 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 34.27 -0.03 66 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 33.31 +0.06 64 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 32.34 +0.05 62 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 31.38 +0.05 60 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 30.42 +0.05 59 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 29.46 +0.03 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 28.51 +0.09 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 27.57 +0.03 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 26.35 -0.15 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 25.43 -0.08 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 24.48 -0.17 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 23.56 -0.14 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 22.65 -0.06 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 21.76 -0.13 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 20.88 -0.14 43 0 0 0
30MAR27 45.00 C 20.12 20.12 20.12 19.65 -0.40 37 2 2 0
30MAR27 46.00 C 0.00 0.00 0.00 19.18 -0.12 42 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 18.35 -0.03 42 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 17.55 -0.05 42 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 16.77 -0.04 42 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 16.04 -0.14 42 0 319 0
30MAR27 52.50 C 0.00 0.00 0.00 14.26 -0.04 42 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 12.66 -0.20 42 0 750 0
30MAR27 57.50 C 0.00 0.00 0.00 11.13 -0.40 42 0 628 0
30MAR27 60.00 C 0.00 0.00 0.00 10.11 -0.07 44 0 66 0
30MAR27 62.50 C 0.00 0.00 0.00 8.96 -0.07 45 0 149 0
30MAR27 65.00 C 0.00 0.00 0.00 7.95 +0.41 45 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 6.93 -0.01 45 0 34 0
30MAR27 70.00 C 0.00 0.00 0.00 6.03 +0.01 45 0 589 0
30MAR27 72.50 C 0.00 0.00 0.00 5.23 +0.03 45 0 1,049 0
30MAR27 75.00 C 4.79 5.00 4.79 4.52 +0.04 45 16 1,229 -14
30MAR27 77.50 C 0.00 0.00 0.00 3.90 +0.05 45 0 671 0
30MAR27 80.00 C 3.85 3.85 3.78 3.36 +0.06 45 30 136 +15
30MAR27 82.50 C 0.00 0.00 0.00 2.89 +0.06 45 0 99 0
30MAR27 85.00 C 3.14 3.15 3.14 2.48 +0.06 45 7 365 -5
30MAR27 87.50 C 0.00 0.00 0.00 2.13 +0.07 45 0 180 0
30MAR27 90.00 C 0.00 0.00 0.00 1.82 +0.07 44 0 199 0
30MAR27 92.50 C 0.00 0.00 0.00 1.56 +0.07 44 0 136 0
30MAR27 95.00 C 0.00 0.00 0.00 1.33 +0.06 44 0 37 0
30MAR27 97.50 C 2.02 2.02 2.02 1.13 +0.06 44 1 16 +1
30MAR27 100.00 C 0.00 0.00 0.00 0.97 +0.06 44 0 82 0
30MAR27 102.50 C 0.00 0.00 0.00 0.82 +0.05 44 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.70 +0.05 44 0 138 0
30MAR27 107.50 C 0.00 0.00 0.00 0.60 +0.05 44 0 49 0
30MAR27 110.00 C 0.00 0.00 0.00 0.51 +0.04 44 0 54 0
30MAR27 112.50 C 1.29 1.29 1.29 0.43 +0.04 44 10 98 0
30MAR27 115.00 C 0.00 0.00 0.00 0.37 +0.04 44 0 20 0
30MAR27 117.50 C 0.00 0.00 0.00 0.31 +0.03 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.26 +0.02 44 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.22 +0.02 44 0 20 0
30MAR27 125.00 C 0.00 0.00 0.00 0.19 +0.02 44 0 35 0
30MAR27 127.50 C 0.00 0.00 0.00 0.16 +0.02 44 0 14 0
30MAR27 130.00 C 0.00 0.00 0.00 0.14 +0.02 44 0 30 0
30MAR27 132.50 C 0.00 0.00 0.00 0.12 +0.02 44 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.09 +0.02 45 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 21 0
30MAR27 142.50 C 0.00 0.00 0.00 0.06 +0.01 44 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 72 0
30MAR27 147.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 56 0
30MAR27 150.00 C 0.51 0.55 0.51 0.03 +0.01 43 21 123 +20
29JUN27 24.00 C 0.00 0.00 0.00 40.27 -0.15 66 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 39.32 -0.05 64 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 38.37 -0.33 63 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 37.41 -0.05 61 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 36.46 -0.10 59 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 35.54 -0.33 58 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 34.57 -0.14 56 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 33.62 -0.10 55 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 32.69 -0.35 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 31.75 -0.11 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 30.83 -0.03 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 30.11 -0.12 54 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 29.19 -0.14 52 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 28.29 -0.12 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 27.39 -0.11 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 26.50 -0.12 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 25.63 -0.09 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 24.77 -0.13 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 23.92 -0.05 47 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 23.09 -0.05 47 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 22.28 -0.06 46 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 21.49 +0.05 46 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 20.72 +0.05 46 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 19.96 +0.05 45 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 19.03 -0.02 44 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 18.34 -0.01 44 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.67 0.00 44 0 48 0
29JUN27 52.50 C 0.00 0.00 0.00 16.00 -0.07 44 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 14.22 -0.32 42 0 2 0
29JUN27 57.50 C 0.00 0.00 0.00 13.18 -0.08 44 0 4 0
29JUN27 60.00 C 11.40 11.40 11.40 11.98 -0.10 44 6 13 0
29JUN27 62.50 C 0.00 0.00 0.00 11.02 -0.12 45 0 31 0
29JUN27 65.00 C 0.00 0.00 0.00 10.05 -0.11 46 0 64 0
29JUN27 67.50 C 0.00 0.00 0.00 9.04 -0.25 46 0 38 0
29JUN27 70.00 C 0.00 0.00 0.00 8.12 -0.24 46 0 660 0
29JUN27 72.50 C 0.00 0.00 0.00 7.29 -0.22 45 0 19 0
29JUN27 75.00 C 0.00 0.00 0.00 6.53 -0.21 45 0 82 0
29JUN27 77.50 C 0.00 0.00 0.00 5.85 -0.19 45 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 5.24 -0.17 45 0 133 0
29JUN27 82.50 C 0.00 0.00 0.00 4.68 -0.16 45 0 29 0
29JUN27 85.00 C 0.00 0.00 0.00 4.19 -0.14 45 0 141 0
29JUN27 87.50 C 0.00 0.00 0.00 3.74 -0.13 45 0 19 0
29JUN27 90.00 C 0.00 0.00 0.00 3.34 -0.12 45 0 821 0
29JUN27 92.50 C 0.00 0.00 0.00 2.98 -0.11 45 0 32 0
29JUN27 95.00 C 0.00 0.00 0.00 2.58 -0.10 44 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 2.30 -0.09 44 0 21 0
29JUN27 100.00 C 0.00 0.00 0.00 2.06 -0.08 44 0 289 0
29JUN27 102.50 C 0.00 0.00 0.00 1.83 -0.08 44 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 1.64 -0.06 44 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 1.46 -0.06 44 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 1.30 -0.06 44 0 309 0
29JUN27 112.50 C 0.00 0.00 0.00 1.16 -0.05 44 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 1.03 -0.05 44 0 7 0
29JUN27 117.50 C 0.00 0.00 0.00 0.92 -0.04 44 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 0.82 -0.04 44 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 0.73 -0.04 44 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 0.66 -0.03 44 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 0.58 -0.03 44 0 2 0
29JUN27 130.00 C 1.66 1.66 1.66 0.52 -0.03 44 2 5 +2
29JUN27 132.50 C 0.00 0.00 0.00 0.47 -0.02 44 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.42 -0.02 44 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.38 -0.01 45 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 0.33 -0.03 44 0 1 0
29JUN27 142.50 C 1.24 1.24 1.24 0.31 -0.01 45 2 3 +1
29JUN27 145.00 C 0.00 0.00 0.00 0.27 -0.02 45 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 0.24 -0.02 44 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.21 -0.02 44 0 7 0
29SEP27 24.00 C 0.00 0.00 0.00 40.67 -0.39 63 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 39.74 -0.37 62 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 38.80 -0.40 60 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 37.87 -0.38 59 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 36.93 -0.41 57 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 36.02 -0.39 56 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 35.10 -0.39 55 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 34.19 -0.38 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 33.28 -0.40 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 32.39 -0.42 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 31.49 0.00 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 30.61 -0.01 50 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 29.73 -0.02 49 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 28.87 -0.02 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 28.03 -0.04 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 27.19 -0.03 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 26.37 -0.02 47 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 25.57 -0.02 46 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 24.78 -0.04 46 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 24.02 -0.03 46 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 23.28 -0.01 46 0 0 0
29SEP27 45.00 C 22.59 22.59 22.59 22.52 -0.04 45 3 3 +3
29SEP27 46.00 C 0.00 0.00 0.00 21.83 -0.02 45 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 20.99 -0.15 44 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 20.31 -0.16 44 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 19.66 -0.16 44 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 19.02 -0.16 44 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 17.64 -0.06 45 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 16.11 -0.05 44 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 14.85 -0.20 44 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 13.70 -0.21 45 0 23 0
29SEP27 62.50 C 0.00 0.00 0.00 12.77 -0.25 46 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 11.80 -0.18 46 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 10.81 -0.36 46 0 74 0
29SEP27 70.00 C 0.00 0.00 0.00 9.89 -0.35 46 0 16 0
29SEP27 72.50 C 0.00 0.00 0.00 9.05 -0.33 46 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 8.27 -0.32 45 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 7.56 -0.31 45 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 6.91 -0.29 45 0 15 0
29SEP27 82.50 C 0.00 0.00 0.00 6.31 -0.28 45 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 5.76 -0.27 45 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 5.26 -0.26 45 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.80 -0.25 45 0 5 0
29SEP27 92.50 C 0.00 0.00 0.00 4.39 -0.22 45 0 2 0
29SEP27 95.00 C 0.00 0.00 0.00 4.01 -0.21 45 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 3.66 -0.20 45 0 3 0
29SEP27 100.00 C 0.00 0.00 0.00 3.34 -0.19 45 0 6 0
29SEP27 102.50 C 4.50 4.50 4.50 3.05 -0.09 45 2 6 +2
29SEP27 105.00 C 0.00 0.00 0.00 2.79 -0.17 45 0 8 0
29SEP27 107.50 C 0.00 0.00 0.00 2.54 -0.17 45 0 3 0
29SEP27 110.00 C 0.00 0.00 0.00 2.33 -0.15 45 0 9 0
29SEP27 112.50 C 0.00 0.00 0.00 2.12 -0.15 45 0 4 0
29SEP27 115.00 C 0.00 0.00 0.00 1.89 -0.19 45 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 1.72 -0.18 44 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 1.58 -0.16 45 0 3 0
29SEP27 122.50 C 0.00 0.00 0.00 1.44 -0.16 44 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 1.32 -0.14 44 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 1.21 -0.13 44 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 1.11 -0.12 45 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 1.01 -0.12 44 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.93 -0.08 45 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.85 -0.10 44 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.78 -0.07 44 0 30 0
29SEP27 142.50 C 0.00 0.00 0.00 0.71 -0.07 44 0 0 0
29SEP27 145.00 C 2.03 2.11 2.03 0.65 -0.07 44 2 3 +1
TOTAL CALL 1,689 56,932 +195
25SEP26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
25SEP26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
25SEP26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
25SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
25SEP26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
25SEP26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
25SEP26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
25SEP26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
25SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
25SEP26 61.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 110 0
25SEP26 62.00 P 0.22 0.22 0.02 0.00 -0.11 0 91 115 +27
25SEP26 63.00 P 0.80 0.80 0.01 0.00 -0.32 0 154 110 +55
25SEP26 64.00 P 1.50 1.50 0.55 0.65 -0.14 0 20 1 -59
25SEP26 65.00 P 2.25 2.50 1.55 1.65 +0.18 0 33 0 -160
25SEP26 66.00 P 2.65 2.65 2.65 2.65 +0.31 0 11 0 -22
25SEP26 67.00 P 4.45 4.45 3.90 3.65 +0.40 0 81 0 -101
25SEP26 68.00 P 5.50 5.50 4.56 4.65 +0.42 0 5 0 -5
25SEP26 69.00 P 0.00 0.00 0.00 5.65 +0.29 0 0 0 0
25SEP26 70.00 P 6.85 6.90 6.85 6.65 +0.40 0 3 0 -3
25SEP26 71.00 P 0.00 0.00 0.00 7.65 +0.24 0 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 8.65 +0.21 0 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 9.65 +0.37 0 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 10.65 +0.24 0 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 11.65 +0.24 0 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 12.65 +0.26 0 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 13.65 +0.24 0 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 14.65 +0.17 0 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 15.65 +0.18 0 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 16.65 +0.20 0 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 17.65 +0.26 0 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 18.65 +0.25 0 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 19.65 +0.38 0 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 20.65 +0.42 0 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 21.65 +0.26 0 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 22.65 +0.26 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 306 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 270 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 228 0 34 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 208 0 147 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 199 0 120 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 190 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 181 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 173 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 165 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 157 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 149 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 141 0 53 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 133 0 112 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 126 0 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 118 0 124 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 111 0 126 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 104 0 65 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 195 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3,273 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,638 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,813 0
29SEP26 57.50 P 0.05 0.05 0.03 0.01 -0.02 40 3 660 -1
29SEP26 60.00 P 0.22 0.23 0.07 0.07 -0.10 35 120 1,238 -35
29SEP26 62.50 P 1.00 1.01 0.47 0.56 -0.13 35 110 921 +76
29SEP26 65.00 P 2.68 2.70 1.94 1.94 -0.08 33 33 1,582 -12
29SEP26 67.50 P 5.10 5.10 4.22 4.19 +0.17 36 38 716 -28
29SEP26 70.00 P 6.55 6.55 6.55 6.65 +0.24 0 33 853 -3
29SEP26 72.50 P 10.08 10.08 10.08 9.15 +0.19 0 5 673 -83
29SEP26 75.00 P 12.05 12.05 12.05 11.65 +0.24 0 1 691 -310
29SEP26 77.50 P 14.30 14.30 14.30 14.15 +0.28 0 11 307 -165
29SEP26 80.00 P 0.00 0.00 0.00 16.79 +0.34 127 0 260 -18
29SEP26 82.50 P 0.00 0.00 0.00 19.31 +0.05 144 0 56 0
29SEP26 85.00 P 0.00 0.00 0.00 21.79 +0.40 154 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 24.29 +0.42 165 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.79 +0.44 177 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.15 +0.36 0 0 65 0
29SEP26 95.00 P 0.00 0.00 0.00 31.79 +0.43 199 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.29 +0.50 209 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 36.65 +0.43 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 39.29 +0.43 230 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.79 +0.50 239 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.29 +0.51 247 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.79 +0.51 256 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 49.29 +0.51 264 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 51.80 +0.52 275 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 54.29 +0.44 280 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 56.65 +0.30 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 59.29 +0.43 296 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 61.79 +0.48 303 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 64.30 +0.43 313 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 66.79 +0.40 318 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 69.15 +0.28 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 71.79 +0.43 332 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 74.29 +0.51 339 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 76.79 +0.51 346 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 79.30 +0.59 355 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 81.79 +0.58 359 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 84.29 +0.52 364 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 86.79 +0.45 370 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
02OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
02OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
02OCT26 56.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
02OCT26 57.00 P 0.08 0.08 0.08 0.03 -0.02 39 1 35 +1
02OCT26 58.00 P 0.13 0.13 0.13 0.06 -0.04 37 20 33 +20
02OCT26 59.00 P 0.24 0.24 0.24 0.12 -0.06 37 2 13 0
02OCT26 60.00 P 0.00 0.00 0.00 0.23 -0.08 37 1 30 +1
02OCT26 61.00 P 0.70 0.70 0.39 0.42 -0.10 36 93 126 +46
02OCT26 62.00 P 1.15 1.15 0.66 0.70 -0.11 36 42 45 +22
02OCT26 63.00 P 1.60 1.60 1.00 1.10 -0.09 36 6 24 +1
02OCT26 64.00 P 0.00 0.00 0.00 1.60 -0.09 36 2 46 +2
02OCT26 65.00 P 2.45 2.45 2.20 2.23 -0.05 35 17 36 +8
02OCT26 66.00 P 2.92 2.92 2.92 2.94 -0.04 33 11 44 0
02OCT26 67.00 P 4.70 4.70 4.00 3.78 +0.03 32 5 6 +4
02OCT26 68.00 P 0.00 0.00 0.00 4.67 +0.06 28 0 4 0
02OCT26 69.00 P 0.00 0.00 0.00 5.70 +0.18 37 0 0 0
02OCT26 70.00 P 6.93 6.93 6.93 6.67 +0.26 37 1 2 +1
02OCT26 71.00 P 0.00 0.00 0.00 7.65 +0.24 0 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 8.65 +0.21 0 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 9.65 +0.17 0 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 10.65 +0.14 0 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 11.65 +0.11 0 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 12.65 +0.17 0 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 13.65 +0.24 0 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 14.65 +0.17 0 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 15.65 +0.18 0 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 16.79 +0.34 97 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 17.65 +0.26 0 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 18.65 +0.25 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 19.65 +0.27 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 20.65 +0.27 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 21.79 +0.40 118 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 22.65 +0.26 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 109 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 89 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 75 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 0.00 43 0 37 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 91 0
29OCT26 47.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 29 0
29OCT26 48.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 117 0
29OCT26 49.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 114 0
29OCT26 50.00 P 0.10 0.10 0.10 0.07 -0.03 40 1 286 0
29OCT26 52.50 P 0.22 0.23 0.22 0.19 -0.05 40 2 280 +2
29OCT26 55.00 P 0.46 0.48 0.40 0.42 -0.09 39 76 873 -6
29OCT26 57.50 P 0.96 1.00 0.80 0.85 -0.11 39 59 470 +43
29OCT26 60.00 P 1.82 1.89 1.52 1.54 -0.12 39 257 901 +120
29OCT26 62.50 P 3.07 3.07 2.56 2.56 -0.06 39 45 946 +18
29OCT26 65.00 P 4.62 4.62 4.08 4.02 -0.05 41 4 817 0
29OCT26 67.50 P 6.45 6.45 6.45 5.73 0.00 42 4 1,298 +4
29OCT26 70.00 P 8.55 8.58 8.10 7.71 +0.10 43 9 414 -1
29OCT26 72.50 P 10.60 10.60 10.60 9.84 +0.15 45 4 142 0
29OCT26 75.00 P 12.42 12.42 12.42 12.07 +0.14 46 1 201 0
29OCT26 77.50 P 0.00 0.00 0.00 14.38 +0.07 46 0 173 0
29OCT26 80.00 P 0.00 0.00 0.00 17.07 +0.30 57 0 63 0
29OCT26 82.50 P 0.00 0.00 0.00 19.45 +0.19 59 0 185 0
29OCT26 85.00 P 0.00 0.00 0.00 21.90 +0.34 62 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 24.38 +0.37 66 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 26.89 +0.48 71 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 29.39 +0.46 75 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 31.79 +0.35 74 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 34.29 +0.35 78 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 36.89 +0.50 87 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 39.40 +0.51 91 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 41.79 +0.40 89 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 44.29 +0.42 92 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 46.79 +0.42 95 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 49.29 +0.42 99 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 51.80 +0.52 102 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 54.29 +0.42 105 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 56.79 +0.42 108 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 59.29 +0.42 111 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 61.79 +0.25 113 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 64.30 +0.42 117 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 66.79 +0.40 119 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 69.29 +0.42 122 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 71.79 +0.43 124 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 74.29 +0.36 127 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 76.79 +0.35 129 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 79.30 +0.37 133 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 81.79 +0.37 134 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 84.29 +0.43 136 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 86.79 +0.43 138 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 0.03 0.03 0.03 0.01 0.00 53 20 83 +20
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 0.01 -0.01 42 0 25 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 39 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 8 0
27NOV26 43.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 5 0
27NOV26 44.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.11 -0.02 44 0 3 0
27NOV26 46.00 P 0.00 0.00 0.00 0.14 -0.03 43 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.19 -0.03 43 0 33 0
27NOV26 48.00 P 0.00 0.00 0.00 0.24 -0.05 43 0 102 0
27NOV26 49.00 P 0.32 0.32 0.32 0.32 -0.05 43 1 219 +1
27NOV26 50.00 P 0.37 0.37 0.37 0.42 -0.05 43 1 173 0
27NOV26 52.50 P 0.74 0.74 0.69 0.74 -0.07 43 31 237 +21
27NOV26 55.00 P 0.00 0.00 0.00 1.22 -0.09 43 0 1,236 0
27NOV26 57.50 P 2.09 2.09 1.80 1.90 -0.09 42 24 285 +12
27NOV26 60.00 P 3.09 3.09 3.04 2.78 -0.08 42 16 958 +1
27NOV26 62.50 P 4.15 4.15 3.92 3.92 -0.05 42 49 705 +2
27NOV26 65.00 P 0.00 0.00 0.00 5.35 -0.06 43 0 547 0
27NOV26 67.50 P 0.00 0.00 0.00 7.07 -0.02 45 0 1,229 0
27NOV26 70.00 P 0.00 0.00 0.00 8.89 +0.06 46 0 176 0
27NOV26 72.50 P 0.00 0.00 0.00 10.86 +0.12 47 0 1,024 0
27NOV26 75.00 P 0.00 0.00 0.00 12.97 +0.17 48 0 37 0
27NOV26 77.50 P 0.00 0.00 0.00 15.21 +0.24 50 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 17.53 +0.28 52 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 19.85 +0.24 54 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 22.24 +0.20 56 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 24.52 +0.01 55 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 27.05 +0.35 59 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 29.43 +0.39 59 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 31.82 +0.26 59 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 34.33 +0.09 62 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 36.89 +0.12 67 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 39.40 +0.16 70 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 41.79 +0.08 69 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 44.29 +0.42 71 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 46.79 +0.18 74 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 49.29 +0.42 77 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 51.80 +0.05 79 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 54.29 +0.09 81 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 56.79 +0.42 83 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 59.29 +0.15 86 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 61.79 +0.25 88 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 64.30 +0.19 90 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 66.79 +0.18 92 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 69.29 +0.16 94 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 71.79 +0.41 96 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 74.29 +0.17 98 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 76.79 +0.16 100 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 79.30 +0.18 102 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 81.79 +0.16 103 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 84.29 +0.32 105 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 86.79 +0.09 107 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 0.00 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 0.06 -0.01 44 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 0.00 44 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 0.00 44 0 124 0
30DEC26 44.00 P 0.00 0.00 0.00 0.24 0.00 43 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.32 +0.01 44 0 188 0
30DEC26 46.00 P 0.34 0.35 0.34 0.39 0.00 43 2 101 +2
30DEC26 47.00 P 0.00 0.00 0.00 0.50 +0.01 44 0 82 0
30DEC26 48.00 P 0.00 0.00 0.00 0.60 0.00 43 0 193 0
30DEC26 49.00 P 0.64 0.64 0.64 0.74 +0.01 43 16 327 0
30DEC26 50.00 P 0.75 0.79 0.75 0.89 +0.01 43 33 974 -1
30DEC26 52.50 P 1.18 1.23 1.08 1.37 +0.03 43 63 514 +63
30DEC26 55.00 P 0.00 0.00 0.00 1.99 +0.03 43 0 686 0
30DEC26 57.50 P 2.75 2.75 2.75 2.79 +0.05 43 1 1,069 0
30DEC26 60.00 P 0.00 0.00 0.00 3.77 +0.08 43 0 1,286 0
30DEC26 62.50 P 0.00 0.00 0.00 4.92 +0.05 43 0 840 0
30DEC26 65.00 P 6.80 6.80 6.41 6.27 -0.03 43 2 2,662 -1
30DEC26 67.50 P 8.51 8.51 8.51 7.98 -0.02 44 8 418 0
30DEC26 70.00 P 10.35 10.35 10.23 9.76 +0.07 45 5 2,090 +5
30DEC26 72.50 P 11.70 11.70 11.70 11.70 +0.16 46 2 1,069 -1
30DEC26 75.00 P 0.00 0.00 0.00 13.79 +0.27 48 0 333 0
30DEC26 77.50 P 15.85 15.85 15.85 15.90 +0.31 49 10 173 +10
30DEC26 80.00 P 0.00 0.00 0.00 18.09 +0.33 50 0 377 0
30DEC26 82.50 P 0.00 0.00 0.00 20.38 +0.35 51 0 213 0
30DEC26 85.00 P 0.00 0.00 0.00 22.74 +0.38 53 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 25.08 +0.34 55 0 164 0
30DEC26 90.00 P 0.00 0.00 0.00 27.41 +0.22 56 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 29.76 +0.21 56 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 32.06 +0.16 56 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 34.50 +0.17 57 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 36.89 +0.12 57 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 39.40 +0.16 59 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 41.80 -0.02 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.29 0.00 61 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 46.79 0.00 63 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 49.29 0.00 65 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 51.80 +0.05 67 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 54.29 +0.03 69 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 56.79 +0.07 71 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 59.29 +0.15 73 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 61.79 +0.25 74 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 64.30 +0.12 77 0 10 0
30DEC26 130.00 P 0.00 0.00 0.00 66.79 +0.18 78 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 69.29 +0.16 80 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 71.79 +0.24 82 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 74.29 +0.17 83 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 76.79 +0.16 85 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 79.30 +0.18 87 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 81.79 +0.16 88 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 84.29 +0.23 89 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 86.79 +0.09 91 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.10 +0.02 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.13 +0.03 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.16 +0.03 44 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.20 +0.03 44 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.26 +0.05 44 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.32 +0.05 44 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 0.38 +0.05 44 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 0.45 +0.04 44 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.55 +0.06 44 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 0.66 +0.10 44 0 55 0
30MAR27 43.00 P 0.00 0.00 0.00 0.77 +0.10 44 0 68 0
30MAR27 44.00 P 0.00 0.00 0.00 0.92 +0.14 44 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 1.07 +0.13 44 0 29 0
30MAR27 46.00 P 0.00 0.00 0.00 1.23 +0.14 44 0 11 0
30MAR27 47.00 P 0.00 0.00 0.00 1.43 +0.18 44 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 1.64 +0.18 44 0 86 0
30MAR27 49.00 P 0.00 0.00 0.00 1.85 +0.19 44 0 135 0
30MAR27 50.00 P 0.00 0.00 0.00 2.11 +0.23 44 0 1,777 0
30MAR27 52.50 P 0.00 0.00 0.00 2.79 +0.24 43 0 519 0
30MAR27 55.00 P 3.49 3.49 3.49 3.63 +0.28 43 20 790 -20
30MAR27 57.50 P 4.57 4.57 4.30 4.60 +0.31 43 27 1,839 +12
30MAR27 60.00 P 0.00 0.00 0.00 5.67 +0.20 43 0 1,508 0
30MAR27 62.50 P 0.00 0.00 0.00 6.89 +0.09 43 0 344 0
30MAR27 65.00 P 8.86 8.86 8.62 8.26 -0.01 43 4 237 -3
30MAR27 67.50 P 10.53 10.53 10.53 9.96 +0.16 44 15 163 +15
30MAR27 70.00 P 0.00 0.00 0.00 11.64 +0.18 44 0 131 0
30MAR27 72.50 P 0.00 0.00 0.00 13.65 +0.46 46 0 633 0
30MAR27 75.00 P 0.00 0.00 0.00 15.57 +0.51 47 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 17.41 +0.41 47 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 19.57 +0.53 48 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 21.67 +0.53 48 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 23.86 +0.54 49 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 26.08 +0.53 50 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 28.39 +0.53 51 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 30.64 +0.45 52 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 32.97 +0.38 52 0 2 0
30MAR27 97.50 P 0.00 0.00 0.00 35.23 +0.22 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 37.60 +0.13 53 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 39.94 +0.05 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 42.28 0.00 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 44.64 -0.05 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 47.05 -0.01 54 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 49.45 -0.02 54 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 51.88 -0.03 54 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 54.33 0.00 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 56.79 0.00 56 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 59.29 +0.05 57 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 61.79 +0.06 59 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 64.30 +0.06 60 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 66.79 +0.11 61 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 69.29 +0.10 63 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 71.79 +0.06 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 74.29 +0.17 65 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 76.79 +0.16 66 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 79.30 +0.17 68 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 81.79 +0.16 69 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 84.29 +0.08 70 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 86.79 +0.08 71 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.04 0.00 45 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 0.06 +0.01 46 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 0.10 +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 0.16 +0.01 45 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.31 +0.01 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.37 +0.01 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.44 +0.02 44 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 0.52 +0.02 44 0 1 0
29JUN27 37.00 P 0.00 0.00 0.00 0.61 +0.02 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.73 +0.03 44 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.85 +0.03 44 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.98 +0.04 44 0 24 0
29JUN27 41.00 P 0.00 0.00 0.00 1.14 +0.04 44 0 6 0
29JUN27 42.00 P 0.00 0.00 0.00 1.30 +0.04 44 0 8 0
29JUN27 43.00 P 1.20 1.20 1.20 1.48 +0.05 44 2 11 +2
29JUN27 44.00 P 0.00 0.00 0.00 1.69 +0.06 44 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 1.90 +0.05 44 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 2.12 +0.06 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.37 +0.07 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.65 +0.08 44 0 32 0
29JUN27 49.00 P 0.00 0.00 0.00 2.92 +0.07 44 0 25 0
29JUN27 50.00 P 0.00 0.00 0.00 3.20 +0.08 44 0 51 0
29JUN27 52.50 P 0.00 0.00 0.00 4.05 +0.10 44 0 1,058 0
29JUN27 55.00 P 0.00 0.00 0.00 4.98 +0.13 44 0 864 0
29JUN27 57.50 P 0.00 0.00 0.00 6.03 +0.13 43 0 732 0
29JUN27 60.00 P 0.00 0.00 0.00 7.19 +0.16 43 0 151 0
29JUN27 62.50 P 0.00 0.00 0.00 8.43 +0.16 43 0 305 0
29JUN27 65.00 P 10.32 10.32 9.85 9.83 +0.10 43 2 155 0
29JUN27 67.50 P 0.00 0.00 0.00 11.42 +0.11 44 0 60 0
29JUN27 70.00 P 0.00 0.00 0.00 13.10 0.00 44 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 14.90 +0.03 45 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 16.77 -0.04 45 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 18.70 -0.01 46 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 20.88 +0.26 47 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 22.93 +0.29 48 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 25.03 +0.32 48 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 27.17 +0.36 49 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 29.34 +0.33 49 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 31.52 +0.29 50 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 33.76 +0.28 50 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 36.01 +0.20 51 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 38.28 +0.14 51 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 40.59 +0.08 51 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 42.88 -0.05 51 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 45.20 -0.06 52 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 47.55 -0.04 52 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 49.90 -0.03 52 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 52.28 -0.02 52 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 54.46 -0.20 50 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 57.05 -0.01 53 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 59.50 +0.02 53 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 61.94 +0.19 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 64.38 +0.14 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 66.83 +0.15 54 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 69.29 +0.10 55 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 71.79 +0.06 56 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 74.29 +0.17 57 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 76.79 +0.16 58 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 79.30 +0.17 59 0 6 0
29JUN27 145.00 P 0.00 0.00 0.00 81.79 +0.16 60 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 84.29 +0.08 61 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 86.79 +0.08 62 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.11 0.00 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.14 0.00 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.18 0.00 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.22 0.00 45 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.28 0.00 45 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.34 -0.01 45 0 3 0
29SEP27 31.00 P 0.00 0.00 0.00 0.41 0.00 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.50 +0.02 45 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 0.56 0.00 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.66 0.00 44 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 0.78 0.00 44 0 13 0
29SEP27 36.00 P 0.00 0.00 0.00 0.90 0.00 44 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.03 0.00 44 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.19 0.00 44 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 1.36 0.00 44 0 0 0
29SEP27 40.00 P 1.28 1.28 1.28 1.52 -0.01 44 10 17 0
29SEP27 41.00 P 0.00 0.00 0.00 1.73 +0.01 44 0 16 0
29SEP27 42.00 P 0.00 0.00 0.00 1.95 +0.01 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 2.16 0.00 44 0 25 0
29SEP27 44.00 P 0.00 0.00 0.00 2.39 +0.01 44 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 2.66 +0.01 44 0 22 0
29SEP27 46.00 P 0.00 0.00 0.00 2.94 +0.01 44 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 3.22 +0.01 44 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 3.50 +0.01 44 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 3.84 +0.03 44 0 0 0
29SEP27 50.00 P 3.74 3.74 3.74 4.19 +0.03 44 4 21 +1
29SEP27 52.50 P 0.00 0.00 0.00 5.06 +0.02 44 0 20 0
29SEP27 55.00 P 0.00 0.00 0.00 6.10 +0.04 44 0 5 0
29SEP27 57.50 P 0.00 0.00 0.00 7.17 +0.04 43 0 20 0
29SEP27 60.00 P 0.00 0.00 0.00 8.40 +0.07 43 0 29 0
29SEP27 62.50 P 0.00 0.00 0.00 9.66 +0.06 43 0 171 0
29SEP27 65.00 P 0.00 0.00 0.00 11.05 -0.08 43 0 35 0
29SEP27 67.50 P 0.00 0.00 0.00 12.71 -0.06 44 0 58 0
29SEP27 70.00 P 0.00 0.00 0.00 14.42 +0.15 44 0 22 0
29SEP27 72.50 P 0.00 0.00 0.00 16.21 +0.16 45 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 18.21 +0.05 46 0 15 0
29SEP27 77.50 P 0.00 0.00 0.00 20.13 +0.11 47 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 21.99 +0.05 47 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 24.06 +0.19 47 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 26.10 +0.23 48 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 28.15 +0.20 48 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 30.28 +0.23 48 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 32.46 +0.28 49 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 34.68 +0.28 50 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 36.92 +0.29 50 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 39.18 +0.30 51 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 41.29 +0.10 50 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 43.72 +0.18 51 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 46.00 +0.11 52 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 48.15 -0.12 51 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 50.59 +0.04 52 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 52.92 +0.10 52 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 55.13 -0.09 52 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 57.63 +0.05 53 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 59.99 +0.17 53 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 62.38 +0.08 53 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 64.62 -0.07 52 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 67.04 -0.08 52 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 69.46 +0.05 53 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 71.90 +0.06 53 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 74.34 -0.02 53 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 76.83 +0.10 54 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 79.30 0.00 54 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 81.79 +0.03 55 0 0 0
TOTAL PUT 1,783 64,097 -420
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$ 64.900
25SEP26 47.50 C 0.00 0.00 0.00 17.40 -0.30 0 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 16.90 -0.30 0 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 16.40 -0.30 0 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 15.90 -0.30 0 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 15.40 -0.30 0 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 14.90 -0.30 0 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 13.90 -0.30 0 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 12.90 -0.30 0 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 11.90 -0.30 0 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 10.90 -0.30 0 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 9.90 -0.30 0 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 8.90 -0.30 0 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 7.90 -0.30 0 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 6.90 -0.30 0 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 5.90 -0.30 0 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 4.90 -0.31 0 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 3.90 -0.31 0 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 2.90 -0.31 0 0 0 0
25SEP26 63.00 C 0.50 0.50 0.50 1.90 -0.35 0 15 0 0
25SEP26 64.00 C 0.19 0.33 0.19 0.90 -0.43 0 70 0 0
25SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.68 0 0 37 0
25SEP26 66.00 C 0.02 0.02 0.02 0.00 -0.27 0 1 81 -1
25SEP26 67.00 C 0.02 0.02 0.02 0.00 -0.09 0 2 11 -1
25SEP26 68.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 5 0
25SEP26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
25SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
25SEP26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
25SEP26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
25SEP26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
25SEP26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
25SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
25SEP26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
25SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
25SEP26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.91 -0.31 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.91 -0.31 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.91 -0.31 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.91 -0.31 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.92 -0.30 116 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.92 -0.30 109 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.92 -0.30 101 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.92 -0.30 94 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.92 -0.30 87 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 12.42 -0.30 70 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 9.92 -0.30 54 0 143 0
29SEP26 57.50 C 0.00 0.00 0.00 7.42 -0.31 38 0 100 0
29SEP26 60.00 C 0.00 0.00 0.00 4.93 -0.32 33 0 394 0
29SEP26 62.50 C 0.00 0.00 0.00 2.58 -0.38 33 0 408 0
29SEP26 65.00 C 0.36 0.56 0.36 0.87 -0.33 33 30 1,856 +4
29SEP26 67.50 C 0.13 0.15 0.13 0.16 -0.18 33 23 1,288 +9
29SEP26 70.00 C 0.04 0.04 0.04 0.02 -0.05 35 6 382 0
29SEP26 72.50 C 0.02 0.02 0.02 0.01 0.00 44 13 494 -8
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 596 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 499 0
29SEP26 80.00 C 0.01 0.01 0.01 0.01 0.00 78 6 615 -6
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 88 0 462 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 97 0 492 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 106 0 615 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 115 0 761 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 124 0 541 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 132 0 671 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 140 0 144 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 148 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 155 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 162 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 169 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 176 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 183 0 368 0
02OCT26 47.50 C 0.00 0.00 0.00 17.43 -0.30 76 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 16.93 -0.30 72 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 16.43 -0.30 69 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 15.93 -0.30 66 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 15.43 -0.30 63 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 14.93 -0.30 59 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 13.93 -0.30 52 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 12.93 -0.30 0 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 11.93 -0.31 0 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 10.93 -0.31 0 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 9.93 -0.31 0 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 8.93 -0.31 0 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 7.94 -0.31 38 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 6.95 -0.32 37 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 5.98 -0.32 38 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 5.03 -0.34 37 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 4.12 -0.35 37 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 3.28 -0.36 37 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 2.52 -0.27 37 0 0 0
02OCT26 64.00 C 1.21 1.21 0.99 1.86 -0.29 37 16 16 +16
02OCT26 65.00 C 0.70 0.90 0.67 1.33 -0.27 37 47 38 +32
02OCT26 66.00 C 0.55 0.77 0.53 0.89 -0.26 37 36 34 +26
02OCT26 67.00 C 0.42 0.42 0.42 0.58 -0.22 37 5 11 +4
02OCT26 68.00 C 0.23 0.30 0.19 0.37 -0.18 38 36 41 +31
02OCT26 69.00 C 0.16 0.16 0.16 0.22 -0.15 38 13 43 +13
02OCT26 70.00 C 0.00 0.00 0.00 0.12 -0.11 37 0 8 0
02OCT26 71.00 C 0.00 0.00 0.00 0.07 -0.07 38 0 20 0
02OCT26 72.00 C 0.00 0.00 0.00 0.04 -0.04 39 0 10 0
02OCT26 73.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 21 0
02OCT26 74.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
02OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
02OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
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 65 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 68 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 76 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 22.02 -0.31 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 21.03 -0.30 46 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 20.03 -0.30 41 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 19.04 -0.30 43 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 18.05 -0.30 43 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 17.12 -0.11 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 16.17 -0.07 52 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 15.10 -0.20 42 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 12.47 -0.44 0 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 10.09 -0.62 26 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 8.27 -0.30 42 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 6.36 -0.28 42 0 123 0
29OCT26 62.50 C 0.00 0.00 0.00 4.69 -0.23 41 0 105 0
29OCT26 65.00 C 2.78 2.78 2.78 3.35 -0.17 41 1 94 +1
29OCT26 67.50 C 2.04 2.04 2.04 2.31 -0.18 42 10 125 +10
29OCT26 70.00 C 1.29 1.54 1.29 1.58 -0.07 42 63 236 -7
29OCT26 72.50 C 0.80 0.93 0.80 1.03 -0.12 42 15 344 +15
29OCT26 75.00 C 0.69 0.69 0.69 0.64 -0.09 42 2 177 0
29OCT26 77.50 C 0.42 0.42 0.42 0.38 -0.07 42 15 141 0
29OCT26 80.00 C 0.26 0.31 0.25 0.22 -0.05 42 7 151 +1
29OCT26 82.50 C 0.20 0.20 0.20 0.13 -0.02 42 1 115 -1
29OCT26 85.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 149 0
29OCT26 87.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 161 0
29OCT26 90.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 121 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 89 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 187 0
27NOV26 43.00 C 0.00 0.00 0.00 22.08 -0.43 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 21.10 -0.44 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 20.13 -0.45 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 19.19 -0.42 39 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 18.25 -0.43 41 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 17.12 -0.61 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 16.17 -0.63 28 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 15.10 -0.63 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 12.90 -0.80 34 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 11.24 -0.28 44 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 9.34 -0.27 44 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 7.66 -0.23 44 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 6.11 -0.19 43 0 347 0
27NOV26 65.00 C 3.97 3.97 3.97 4.84 -0.14 44 15 47 +6
27NOV26 67.50 C 3.30 3.30 3.30 3.80 -0.18 44 2 109 0
27NOV26 70.00 C 0.00 0.00 0.00 2.97 -0.16 44 0 111 0
27NOV26 72.50 C 0.00 0.00 0.00 2.29 -0.13 45 0 98 0
27NOV26 75.00 C 1.47 1.73 1.47 1.71 -0.11 44 26 373 -4
27NOV26 77.50 C 0.00 0.00 0.00 1.26 -0.10 44 0 73 0
27NOV26 80.00 C 0.86 1.03 0.86 0.92 -0.08 44 14 72 +2
27NOV26 82.50 C 0.00 0.00 0.00 0.67 -0.05 44 0 55 0
27NOV26 85.00 C 0.00 0.00 0.00 0.48 -0.04 44 0 92 0
27NOV26 87.50 C 0.00 0.00 0.00 0.34 -0.03 44 0 46 0
27NOV26 90.00 C 0.00 0.00 0.00 0.24 -0.02 44 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 0.16 -0.02 44 0 6 0
27NOV26 95.00 C 0.22 0.22 0.22 0.12 -0.01 44 1 91 +1
30DEC26 42.00 C 0.00 0.00 0.00 23.30 -0.20 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.12 -0.43 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.37 -0.25 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.25 -0.42 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.33 -0.42 33 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 18.44 -0.38 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.57 -0.36 38 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 16.71 -0.34 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.83 -0.35 40 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 13.76 -0.29 41 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 11.87 -0.23 42 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 10.32 -0.21 44 0 54 0
30DEC26 60.00 C 7.63 7.64 7.63 8.71 -0.48 44 30 200 +30
30DEC26 62.50 C 0.00 0.00 0.00 7.29 -0.14 44 0 118 0
30DEC26 65.00 C 0.00 0.00 0.00 6.07 -0.12 44 0 536 0
30DEC26 67.50 C 0.00 0.00 0.00 4.99 -0.14 44 0 372 0
30DEC26 70.00 C 0.00 0.00 0.00 4.08 -0.15 44 0 259 0
30DEC26 72.50 C 0.00 0.00 0.00 3.38 -0.09 44 0 195 0
30DEC26 75.00 C 2.46 2.46 2.46 2.74 -0.08 45 30 867 +12
30DEC26 77.50 C 0.00 0.00 0.00 2.19 -0.06 45 0 192 0
30DEC26 80.00 C 0.00 0.00 0.00 1.74 -0.05 44 0 839 0
30DEC26 82.50 C 0.00 0.00 0.00 1.37 -0.04 44 0 229 0
30DEC26 85.00 C 0.00 0.00 0.00 1.08 -0.03 44 0 734 0
30DEC26 87.50 C 0.00 0.00 0.00 0.84 -0.03 44 0 159 0
30DEC26 90.00 C 0.00 0.00 0.00 0.65 -0.02 44 0 651 0
30DEC26 92.50 C 0.00 0.00 0.00 0.51 -0.01 44 0 117 0
30DEC26 95.00 C 0.00 0.00 0.00 0.39 0.00 44 0 149 0
30DEC26 97.50 C 0.00 0.00 0.00 0.30 -0.01 44 0 224 0
30DEC26 100.00 C 0.00 0.00 0.00 0.23 -0.01 44 0 34 0
30DEC26 102.50 C 0.00 0.00 0.00 0.17 -0.01 44 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.13 -0.01 44 0 77 0
30DEC26 107.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 536 0
30MAR27 42.00 C 0.00 0.00 0.00 24.25 -0.25 46 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 23.42 -0.20 47 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 22.43 -0.34 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.58 -0.33 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.77 -0.31 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.76 -0.48 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.96 -0.48 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.19 -0.30 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.44 -0.29 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.64 -0.26 43 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 13.98 -0.22 43 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 12.42 -0.22 44 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 11.34 -0.47 46 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 10.06 -0.16 46 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 8.93 -0.13 46 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 7.85 -0.17 46 0 77 0
30MAR27 70.00 C 0.00 0.00 0.00 6.94 -0.16 46 0 120 0
30MAR27 72.50 C 0.00 0.00 0.00 6.13 -0.14 46 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 5.40 -0.12 46 0 48 0
30MAR27 77.50 C 0.00 0.00 0.00 4.73 -0.09 46 0 81 0
30MAR27 80.00 C 4.11 4.12 4.11 4.12 -0.08 46 3 151 0
30MAR27 82.50 C 0.00 0.00 0.00 3.58 -0.08 46 0 96 0
30MAR27 85.00 C 2.94 3.25 2.94 3.11 -0.07 46 16 211 +16
30MAR27 87.50 C 0.00 0.00 0.00 2.70 -0.05 46 0 80 0
30MAR27 90.00 C 0.00 0.00 0.00 2.34 -0.05 46 0 133 0
30MAR27 92.50 C 0.00 0.00 0.00 2.02 -0.05 46 0 64 0
30MAR27 95.00 C 0.00 0.00 0.00 1.70 -0.03 46 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 1.47 -0.03 46 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.27 -0.02 46 0 23 0
30MAR27 102.50 C 0.00 0.00 0.00 1.09 -0.02 46 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 0.94 -0.02 46 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 0.81 -0.02 46 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 24.04 -0.49 45 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 23.23 -0.34 45 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 22.44 -0.50 45 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 21.67 -0.49 45 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 20.92 -0.48 45 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 20.20 -0.31 45 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.50 -0.29 45 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.81 -0.53 45 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.15 -0.40 45 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.63 -0.29 45 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 14.20 -0.28 45 0 110 0
29JUN27 60.00 C 12.39 12.39 12.39 13.19 -0.18 47 60 207 -15
29JUN27 62.50 C 0.00 0.00 0.00 11.71 -0.17 46 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 11.10 +0.03 48 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 9.93 -0.14 47 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 8.98 -0.18 47 0 49 0
29JUN27 72.50 C 0.00 0.00 0.00 8.20 -0.09 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.42 -0.13 48 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 6.72 -0.14 48 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 6.06 -0.14 47 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 5.44 -0.11 47 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 4.93 -0.11 47 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 4.42 -0.11 47 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.97 -0.10 47 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 3.60 -0.09 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.22 +0.01 47 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 2.89 +0.02 47 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 2.62 +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 21.92 -0.43 46 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 21.26 -0.29 46 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 20.61 -0.29 46 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 19.98 -0.26 46 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 18.53 -0.19 47 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 17.09 -0.36 46 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 15.78 -0.35 47 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 14.61 -0.30 47 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 13.46 -0.41 47 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.77 0.00 48 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.81 -0.16 48 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 10.84 -0.26 48 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 10.11 -0.18 48 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 9.32 -0.18 48 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 8.53 -0.18 48 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 7.91 -0.15 48 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 7.28 -0.16 48 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 6.66 -0.16 48 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 6.17 -0.13 48 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 5.69 -0.13 48 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 5.22 -0.13 48 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 4.80 -0.10 48 0 1 0
TOTAL CALL 630 26,923 +186
25SEP26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
25SEP26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
25SEP26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
25SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
25SEP26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
25SEP26 62.00 P 0.04 0.04 0.04 0.00 -0.01 0 15 37 +15
25SEP26 63.00 P 0.31 0.32 0.23 0.00 -0.05 0 31 16 +1
25SEP26 64.00 P 0.90 0.90 0.14 0.00 -0.17 0 205 267 +186
25SEP26 65.00 P 0.90 0.90 0.15 0.10 -0.41 0 22 0 -18
25SEP26 66.00 P 2.50 2.50 1.46 1.10 -0.01 0 2 0 -24
25SEP26 67.00 P 2.80 2.80 2.80 2.10 +0.16 0 5 0 -5
25SEP26 68.00 P 0.00 0.00 0.00 3.10 +0.28 0 0 0 -15
25SEP26 69.00 P 0.00 0.00 0.00 4.10 +0.30 0 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 5.10 +0.30 0 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 6.10 +0.30 0 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 7.10 +0.30 0 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 8.10 +0.30 0 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 9.10 +0.30 0 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 10.10 +0.30 0 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 11.10 +0.30 0 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 12.10 +0.30 0 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 13.10 +0.26 0 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 14.10 +0.20 0 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 15.10 +0.20 0 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 16.10 +0.20 0 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 17.10 +0.05 0 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 18.10 +0.20 0 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 19.10 +0.20 0 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 20.10 +0.20 0 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 21.10 +0.20 0 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 22.10 +0.20 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 23.10 +0.20 0 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 24.10 +0.20 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 156 0 250 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 149 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 141 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 134 0 75 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 126 0 29 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 119 0 87 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 112 0 225 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 105 0 403 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,856 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 630 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,065 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,235 0
29SEP26 60.00 P 0.16 0.16 0.04 0.01 -0.02 34 8 1,832 -8
29SEP26 62.50 P 0.58 0.58 0.21 0.16 -0.08 33 46 675 -9
29SEP26 65.00 P 1.85 1.85 0.95 0.95 -0.09 33 31 2,053 -5
29SEP26 67.50 P 4.05 4.05 4.05 2.74 +0.12 33 3 850 -2
29SEP26 70.00 P 0.00 0.00 0.00 5.10 +0.26 0 0 459 0
29SEP26 72.50 P 8.86 8.86 8.86 7.60 +0.30 0 1 163 -157
29SEP26 75.00 P 0.00 0.00 0.00 10.40 +0.60 103 0 127 -83
29SEP26 77.50 P 0.00 0.00 0.00 12.98 +0.55 126 0 213 0
29SEP26 80.00 P 0.00 0.00 0.00 15.55 +0.58 148 0 570 -255
29SEP26 82.50 P 0.00 0.00 0.00 18.13 +0.74 171 0 54 0
29SEP26 85.00 P 0.00 0.00 0.00 20.70 +0.65 192 0 40 0
29SEP26 87.50 P 0.00 0.00 0.00 23.28 +0.88 212 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.78 +0.88 227 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.28 +0.86 241 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.78 +0.88 253 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.28 +0.86 265 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 35.78 +0.88 277 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 38.28 +0.88 289 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.78 +0.88 300 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.26 +0.84 309 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.76 +0.86 320 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 48.26 +0.93 330 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
02OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
02OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
02OCT26 57.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
02OCT26 58.00 P 0.11 0.11 0.11 0.02 -0.01 38 2 18 +2
02OCT26 59.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 10 0
02OCT26 60.00 P 0.00 0.00 0.00 0.10 -0.03 38 0 15 0
02OCT26 61.00 P 0.00 0.00 0.00 0.19 -0.05 38 0 4 0
02OCT26 62.00 P 0.82 0.88 0.58 0.35 -0.06 38 45 105 +30
02OCT26 63.00 P 1.35 1.35 0.77 0.59 -0.06 37 30 53 +25
02OCT26 64.00 P 1.72 1.85 1.00 0.93 -0.07 37 7 61 +4
02OCT26 65.00 P 2.30 2.30 2.30 1.38 -0.06 37 1 1 0
02OCT26 66.00 P 0.00 0.00 0.00 1.96 -0.04 37 0 9 0
02OCT26 67.00 P 0.00 0.00 0.00 2.64 -0.01 37 0 1 0
02OCT26 68.00 P 0.00 0.00 0.00 3.43 +0.02 37 0 2 0
02OCT26 69.00 P 0.00 0.00 0.00 4.28 +0.16 37 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 5.19 +0.20 37 0 1 0
02OCT26 71.00 P 0.00 0.00 0.00 6.14 +0.24 37 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 7.11 +0.26 36 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 8.10 +0.28 0 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 9.37 +0.57 71 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 10.40 +0.60 78 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 11.43 +0.63 85 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 12.46 +0.44 92 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 13.49 +0.52 99 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 14.52 +0.51 106 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 15.55 +0.54 113 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 16.58 +0.57 120 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 17.61 +0.56 126 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 18.64 +0.63 133 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 19.67 +0.66 139 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 20.70 +0.65 145 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 21.73 +0.72 152 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 22.76 +0.75 158 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 0.00 43 0 91 0
29OCT26 47.00 P 0.00 0.00 0.00 0.02 0.00 44 0 72 0
29OCT26 48.00 P 0.00 0.00 0.00 0.03 0.00 44 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.04 0.00 43 0 112 0
29OCT26 50.00 P 0.16 0.16 0.16 0.06 0.00 42 1 172 +1
29OCT26 52.50 P 0.00 0.00 0.00 0.15 -0.01 42 0 234 0
29OCT26 55.00 P 0.60 0.60 0.54 0.36 0.00 42 27 363 +6
29OCT26 57.50 P 1.05 1.13 0.96 0.73 +0.01 42 32 396 +16
29OCT26 60.00 P 1.36 1.38 1.36 1.28 -0.03 42 12 417 +12
29OCT26 62.50 P 2.95 2.95 2.24 2.17 +0.01 42 27 202 -3
29OCT26 65.00 P 3.78 3.78 3.71 3.31 +0.01 42 15 259 -4
29OCT26 67.50 P 5.00 5.00 5.00 4.75 +0.02 42 2 272 +2
29OCT26 70.00 P 7.30 7.30 7.30 6.48 +0.02 42 2 154 0
29OCT26 72.50 P 9.52 9.52 9.52 8.44 +0.20 42 1 23 +1
29OCT26 75.00 P 0.00 0.00 0.00 10.89 +0.54 48 0 5 0
29OCT26 77.50 P 0.00 0.00 0.00 13.22 +0.25 52 0 18 0
29OCT26 80.00 P 0.00 0.00 0.00 15.60 +0.46 55 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 18.16 +0.59 62 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 20.70 +0.65 69 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 23.28 +0.77 76 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 25.78 +0.77 81 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 28.28 +0.77 86 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 30.78 +0.77 90 0 0 0
27NOV26 43.00 P 0.21 0.21 0.21 0.04 0.00 44 2 50 +2
27NOV26 44.00 P 0.00 0.00 0.00 0.06 0.00 44 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.08 0.00 44 0 2 0
27NOV26 46.00 P 0.31 0.31 0.31 0.12 0.00 44 5 6 +5
27NOV26 47.00 P 0.00 0.00 0.00 0.16 +0.01 44 0 19 0
27NOV26 48.00 P 0.00 0.00 0.00 0.21 0.00 44 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 0.28 +0.01 44 0 26 0
27NOV26 50.00 P 0.00 0.00 0.00 0.36 +0.01 44 0 107 0
27NOV26 52.50 P 0.00 0.00 0.00 0.65 +0.02 44 0 62 0
27NOV26 55.00 P 0.00 0.00 0.00 1.09 +0.02 44 0 180 0
27NOV26 57.50 P 2.08 2.08 1.83 1.69 +0.04 44 2 150 +1
27NOV26 60.00 P 2.92 2.92 2.92 2.50 +0.08 45 6 276 +5
27NOV26 62.50 P 4.00 4.00 3.48 3.43 +0.03 44 32 197 +14
27NOV26 65.00 P 5.25 5.30 5.20 4.67 +0.09 44 6 225 +4
27NOV26 67.50 P 0.00 0.00 0.00 6.07 +0.06 44 0 118 0
27NOV26 70.00 P 0.00 0.00 0.00 7.71 +0.07 44 0 62 0
27NOV26 72.50 P 0.00 0.00 0.00 9.50 +0.17 44 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 11.77 +0.18 47 0 16 0
27NOV26 77.50 P 0.00 0.00 0.00 13.88 +0.22 48 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 16.08 +0.27 50 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 18.52 +0.45 53 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 20.93 +0.56 56 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 23.39 +0.61 60 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 25.78 +0.62 61 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 28.28 +0.77 65 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 30.78 +0.77 68 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.12 +0.01 44 0 129 0
30DEC26 43.00 P 0.00 0.00 0.00 0.16 +0.01 44 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.21 +0.02 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.26 +0.01 44 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 0.34 +0.02 44 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.42 +0.02 44 0 28 0
30DEC26 48.00 P 0.00 0.00 0.00 0.53 +0.04 44 0 82 0
30DEC26 49.00 P 0.90 0.90 0.90 0.64 +0.03 44 15 73 -15
30DEC26 50.00 P 1.06 1.06 1.06 0.78 +0.04 44 15 251 +15
30DEC26 52.50 P 0.00 0.00 0.00 1.22 +0.06 44 0 421 0
30DEC26 55.00 P 2.05 2.05 2.05 1.78 +0.06 44 15 1,462 +15
30DEC26 57.50 P 0.00 0.00 0.00 2.48 +0.09 44 0 528 0
30DEC26 60.00 P 3.86 3.86 3.86 3.37 +0.11 44 15 737 0
30DEC26 62.50 P 0.00 0.00 0.00 4.39 +0.09 43 0 334 0
30DEC26 65.00 P 0.00 0.00 0.00 5.68 +0.13 44 0 351 0
30DEC26 67.50 P 7.70 7.70 7.70 7.11 +0.12 44 1 433 0
30DEC26 70.00 P 8.60 8.60 8.60 8.60 +0.01 43 10 107 +10
30DEC26 72.50 P 0.00 0.00 0.00 10.75 +0.53 46 0 244 0
30DEC26 75.00 P 0.00 0.00 0.00 12.65 +0.25 47 0 229 0
30DEC26 77.50 P 0.00 0.00 0.00 14.68 +0.25 48 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 16.82 +0.27 49 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 18.88 +0.12 48 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 21.13 +0.08 49 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 23.46 +0.09 51 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 25.81 +0.28 52 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 28.28 +0.40 54 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 30.78 +0.50 57 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 33.28 +0.56 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.78 +0.62 63 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 38.28 +0.62 65 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.78 +0.88 68 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 43.26 +0.84 70 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.69 +0.03 46 0 78 0
30MAR27 43.00 P 0.00 0.00 0.00 0.81 +0.03 46 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.94 +0.04 46 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 1.11 +0.05 46 0 8 0
30MAR27 46.00 P 0.00 0.00 0.00 1.27 +0.04 46 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.45 +0.05 46 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 1.68 +0.06 46 0 74 0
30MAR27 49.00 P 0.00 0.00 0.00 1.90 +0.06 46 0 57 0
30MAR27 50.00 P 0.00 0.00 0.00 2.13 +0.07 46 0 62 0
30MAR27 52.50 P 0.00 0.00 0.00 2.76 +0.08 46 0 237 0
30MAR27 55.00 P 0.00 0.00 0.00 3.53 +0.11 45 0 251 0
30MAR27 57.50 P 0.00 0.00 0.00 4.41 +0.11 45 0 220 0
30MAR27 60.00 P 0.00 0.00 0.00 5.46 +0.13 45 0 279 0
30MAR27 62.50 P 0.00 0.00 0.00 6.63 +0.12 45 0 346 0
30MAR27 65.00 P 0.00 0.00 0.00 7.95 +0.13 45 0 221 0
30MAR27 67.50 P 0.00 0.00 0.00 9.39 +0.14 45 0 56 0
30MAR27 70.00 P 0.00 0.00 0.00 10.92 +0.11 45 0 136 0
30MAR27 72.50 P 0.00 0.00 0.00 12.61 +0.13 45 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 14.79 +0.30 48 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 16.67 +0.32 48 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 18.62 +0.18 49 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 20.59 +0.28 48 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 22.71 +0.34 49 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 24.78 +0.13 49 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 26.97 +0.15 49 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 29.18 +0.14 50 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 31.43 +0.15 50 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 33.72 +0.16 51 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 36.14 +0.29 52 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 38.51 +0.48 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 40.91 +0.34 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 43.26 +0.44 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.74 +0.04 47 0 47 0
29JUN27 44.00 P 0.00 0.00 0.00 1.97 +0.04 47 0 6 0
29JUN27 45.00 P 0.00 0.00 0.00 2.20 +0.04 47 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 2.43 +0.04 47 0 25 0
29JUN27 47.00 P 0.00 0.00 0.00 2.71 +0.06 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.97 +0.07 47 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 3.20 +0.02 47 0 11 0
29JUN27 50.00 P 0.00 0.00 0.00 3.53 +0.06 47 0 27 0
29JUN27 52.50 P 0.00 0.00 0.00 4.34 +0.06 46 0 33 0
29JUN27 55.00 P 0.00 0.00 0.00 5.26 +0.07 46 0 76 0
29JUN27 57.50 P 6.91 6.91 6.91 6.30 +0.08 46 15 164 +11
29JUN27 60.00 P 0.00 0.00 0.00 7.42 +0.05 46 0 231 0
29JUN27 62.50 P 0.00 0.00 0.00 8.78 +0.10 46 0 146 0
29JUN27 65.00 P 0.00 0.00 0.00 10.12 +0.10 46 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 11.56 +0.10 46 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.12 +0.10 46 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 14.77 +0.14 46 0 57 0
29JUN27 75.00 P 0.00 0.00 0.00 16.86 +0.17 48 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 18.69 +0.31 48 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 20.58 +0.20 49 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 22.51 +0.20 49 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 24.49 +0.35 49 0 38 0
29JUN27 87.50 P 0.00 0.00 0.00 26.50 +0.34 49 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 28.56 +0.20 50 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 30.59 +0.13 49 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 32.70 +0.11 49 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 34.90 +0.15 50 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 37.11 +0.16 50 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 39.31 +0.13 50 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 41.58 +0.15 50 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 44.03 +0.33 52 0 0 0
29SEP27 47.00 P 3.86 3.86 3.80 3.64 +0.10 47 2 21 +2
29SEP27 48.00 P 4.18 4.28 4.18 4.09 +0.25 48 2 2 +2
29SEP27 49.00 P 4.48 4.48 4.48 4.34 +0.18 47 1 3 +1
29SEP27 50.00 P 4.80 4.80 4.80 4.66 +0.15 47 1 1 +1
29SEP27 52.50 P 5.73 5.73 5.73 5.60 +0.19 47 1 1 +1
29SEP27 55.00 P 0.00 0.00 0.00 6.60 +0.15 47 0 1 0
29SEP27 57.50 P 8.10 8.10 8.10 7.69 +0.15 47 1 26 +1
29SEP27 60.00 P 0.00 0.00 0.00 8.89 +0.16 46 0 60 0
29SEP27 62.50 P 0.00 0.00 0.00 10.18 +0.12 46 0 80 0
29SEP27 65.00 P 0.00 0.00 0.00 11.55 +0.10 46 0 20 0
29SEP27 67.50 P 0.00 0.00 0.00 13.03 +0.08 46 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 14.61 +0.10 47 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 16.26 +0.10 47 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 18.30 +0.15 48 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 20.10 +0.16 48 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 21.96 +0.17 48 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 23.79 +0.23 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 25.73 +0.10 49 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 27.73 +0.12 49 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 29.82 +0.34 49 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 31.87 +0.20 49 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 33.99 +0.39 50 0 0 0
TOTAL PUT 720 29,038 -212
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$ 14.880
29SEP26 10.50 C 0.00 0.00 0.00 4.38 -0.04 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.88 -0.04 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.38 -0.04 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.88 -0.03 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.38 -0.04 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.40 -0.04 19 0 0 0
29SEP26 15.00 C 0.06 0.06 0.06 0.07 -0.04 19 75 185 +75
29SEP26 15.50 C 0.02 0.02 0.02 0.01 0.00 24 1 50 -1
29SEP26 16.00 C 0.01 0.01 0.01 0.01 0.00 39 2 34 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 103 0
29SEP26 17.00 C 0.01 0.01 0.01 0.01 0.00 64 5 80 -5
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 86 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 87 0 193 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 97 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 107 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 116 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 126 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 143 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 159 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 175 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 203 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 216 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.40 -0.05 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.90 -0.05 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.40 -0.06 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.91 -0.07 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.42 -0.03 26 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.93 -0.03 24 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.47 -0.02 25 0 0 0
29OCT26 14.00 C 0.86 0.86 0.86 1.04 -0.02 24 15 15 +15
29OCT26 14.50 C 0.00 0.00 0.00 0.69 -0.01 25 0 48 0
29OCT26 15.00 C 0.32 0.35 0.32 0.42 -0.01 25 17 119 +15
29OCT26 15.50 C 0.15 0.15 0.15 0.22 -0.01 24 5 74 +5
29OCT26 16.00 C 0.00 0.00 0.00 0.12 0.00 25 0 187 0
29OCT26 16.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 360 0
29OCT26 17.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 410 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 199 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 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 48 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.44 -0.05 35 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.95 -0.04 35 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.45 -0.05 29 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.98 -0.04 32 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.47 -0.03 25 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.00 -0.04 24 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 1.57 -0.03 24 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.21 -0.01 26 0 45 0
27NOV26 14.50 C 0.00 0.00 0.00 0.87 -0.01 25 0 75 0
27NOV26 15.00 C 0.00 0.00 0.00 0.60 -0.02 25 0 90 0
27NOV26 15.50 C 0.34 0.34 0.34 0.39 -0.02 24 15 30 +15
27NOV26 16.00 C 0.00 0.00 0.00 0.24 -0.02 24 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 0.14 -0.02 24 0 30 0
27NOV26 17.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 385 0
27NOV26 17.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 680 0
27NOV26 18.00 C 0.00 0.00 0.00 0.03 0.00 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 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 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 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.44 -0.08 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.95 -0.08 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.45 -0.10 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.98 -0.09 19 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.52 -0.05 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.09 -0.03 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.70 -0.02 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.32 -0.03 24 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 1.01 -0.02 24 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.75 -0.04 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.53 -0.03 24 0 152 0
30DEC26 16.00 C 0.37 0.39 0.37 0.38 -0.02 24 12 340 +12
30DEC26 16.50 C 0.00 0.00 0.00 0.26 -0.01 24 0 183 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 787 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.01 24 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 0.01 -0.01 23 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 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 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 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 53 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.57 -0.11 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.10 -0.11 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.64 -0.10 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.19 -0.08 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.72 -0.02 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.34 +0.01 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.98 +0.03 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.69 +0.03 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.38 +0.03 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.10 +0.02 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.87 +0.02 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.69 +0.04 24 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.52 +0.01 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.40 +0.01 24 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 0.31 +0.02 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 +0.02 24 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.18 +0.03 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 +0.03 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 +0.02 24 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 373 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 31 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 4.72 -0.10 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.26 -0.09 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.81 -0.08 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.39 -0.07 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.95 -0.10 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.57 -0.01 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.29 +0.05 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.96 +0.04 27 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 1.66 +0.02 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.39 0.00 26 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.15 -0.02 26 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 0.94 -0.03 26 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.78 -0.01 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.65 0.00 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.53 0.00 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.43 0.00 26 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.35 0.00 26 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.28 -0.01 26 0 250 0
29JUN27 19.50 C 0.00 0.00 0.00 0.23 -0.01 26 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.18 -0.01 26 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.12 0.00 26 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 0.08 0.00 27 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.05 0.00 27 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.03 0.00 27 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 4.73 -0.09 31 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.26 -0.09 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.81 -0.08 28 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.39 -0.07 27 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.98 -0.07 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.59 +0.01 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.29 +0.03 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.96 +0.03 26 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.66 +0.02 25 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.39 0.00 25 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.15 -0.02 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.94 -0.03 24 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 0.78 -0.02 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.65 -0.01 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.53 -0.01 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.43 -0.01 24 0 6 0
29SEP27 18.50 C 0.00 0.00 0.00 0.35 -0.01 24 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 3 0
29SEP27 21.00 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
TOTAL CALL 147 9,276 +131
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 118 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 66 0
29SEP26 15.00 P 0.00 0.00 0.00 0.18 -0.01 18 0 456 0
29SEP26 15.50 P 0.65 0.85 0.65 0.62 +0.03 0 50 643 +50
29SEP26 16.00 P 1.20 1.30 1.20 1.12 +0.03 0 24 218 +16
29SEP26 16.50 P 1.70 1.80 1.70 1.62 +0.03 0 26 50 0
29SEP26 17.00 P 0.00 0.00 0.00 2.12 +0.03 0 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 2.62 +0.03 0 0 45 0
29SEP26 18.00 P 0.00 0.00 0.00 3.14 +0.05 100 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 3.64 +0.05 111 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 4.14 +0.05 122 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.64 +0.05 133 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.14 +0.05 143 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.14 +0.05 163 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.14 +0.05 180 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.14 +0.05 197 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.14 +0.05 213 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.14 +0.05 228 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.14 +0.05 243 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.14 +0.05 257 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.14 +0.05 270 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.14 +0.05 282 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.14 +0.05 294 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.14 +0.05 305 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 0.00 26 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29OCT26 14.00 P 0.14 0.14 0.14 0.12 +0.01 24 15 69 0
29OCT26 14.50 P 0.30 0.33 0.30 0.28 +0.03 25 62 159 +10
29OCT26 15.00 P 0.60 0.60 0.60 0.50 +0.05 25 30 219 -17
29OCT26 15.50 P 0.00 0.00 0.00 0.81 +0.03 24 0 213 0
29OCT26 16.00 P 0.00 0.00 0.00 1.20 +0.03 24 0 124 0
29OCT26 16.50 P 1.65 1.85 1.65 1.64 +0.03 24 50 476 +50
29OCT26 17.00 P 2.20 2.30 2.20 2.12 +0.03 0 20 240 0
29OCT26 17.50 P 0.00 0.00 0.00 2.62 +0.03 0 0 75 0
29OCT26 18.00 P 0.00 0.00 0.00 3.16 +0.07 42 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.66 +0.07 47 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.16 +0.07 51 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.66 +0.07 55 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.15 +0.06 57 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.15 +0.06 64 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.15 +0.06 72 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.15 +0.06 78 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.15 +0.06 84 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 10.15 +0.06 90 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 0.00 26 0 20 0
27NOV26 13.00 P 0.10 0.10 0.10 0.06 0.00 25 35 35 +33
27NOV26 13.50 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.23 0.00 24 0 45 0
27NOV26 14.50 P 0.00 0.00 0.00 0.39 0.00 24 0 59 0
27NOV26 15.00 P 0.00 0.00 0.00 0.61 -0.02 23 0 23 0
27NOV26 15.50 P 0.00 0.00 0.00 0.93 0.00 24 0 152 0
27NOV26 16.00 P 0.00 0.00 0.00 1.29 +0.01 24 0 40 0
27NOV26 16.50 P 0.00 0.00 0.00 1.70 +0.01 24 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 2.15 +0.02 24 0 17 0
27NOV26 17.50 P 2.80 2.80 2.80 2.62 +0.02 0 10 65 -154
27NOV26 18.00 P 0.00 0.00 0.00 3.16 +0.07 33 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 3.66 +0.07 36 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.16 +0.07 40 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.66 +0.07 43 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.15 +0.06 44 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.15 +0.06 50 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.15 +0.06 55 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.15 +0.06 60 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.15 +0.06 65 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 0.00 25 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.21 +0.01 24 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.34 +0.02 24 0 27 0
30DEC26 14.50 P 0.00 0.00 0.00 0.51 +0.01 24 0 42 0
30DEC26 15.00 P 0.00 0.00 0.00 0.76 +0.03 24 0 70 0
30DEC26 15.50 P 0.00 0.00 0.00 1.05 +0.01 24 0 226 0
30DEC26 16.00 P 0.00 0.00 0.00 1.39 +0.02 24 0 274 0
30DEC26 16.50 P 0.00 0.00 0.00 1.78 +0.02 24 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 2.20 +0.02 24 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 2.71 +0.08 28 0 3 0
30DEC26 18.00 P 3.20 3.20 3.20 3.16 +0.06 28 10 58 0
30DEC26 18.50 P 0.00 0.00 0.00 3.71 +0.12 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.21 +0.11 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.71 +0.12 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.20 +0.11 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.20 +0.11 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.20 +0.10 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.20 +0.11 57 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.20 +0.11 61 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.20 +0.11 65 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.20 +0.11 69 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.20 +0.11 73 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.20 +0.11 76 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.20 +0.11 80 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.20 +0.11 83 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.20 +0.11 86 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.18 +0.04 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.28 +0.05 25 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.40 +0.05 24 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.57 +0.06 24 0 142 0
30MAR27 14.50 P 0.00 0.00 0.00 0.77 +0.10 24 0 34 0
30MAR27 15.00 P 0.97 0.97 0.97 1.01 +0.11 24 1 104 +1
30MAR27 15.50 P 0.00 0.00 0.00 1.29 +0.08 24 0 54 0
30MAR27 16.00 P 0.00 0.00 0.00 1.61 +0.08 24 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.96 +0.07 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 2.35 +0.07 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.81 +0.11 26 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 3.22 +0.09 25 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 3.71 +0.11 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.21 +0.11 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.71 +0.12 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.20 +0.11 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.20 +0.11 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.20 +0.10 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.20 +0.11 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.20 +0.11 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.20 +0.11 51 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.20 +0.11 54 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.20 +0.11 56 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.20 +0.11 59 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.20 +0.11 62 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.20 +0.11 64 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.12 +0.01 27 0 13 0
29JUN27 11.00 P 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.37 +0.02 26 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.51 +0.02 26 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.67 +0.02 26 0 13 0
29JUN27 13.50 P 0.75 0.75 0.75 0.86 +0.02 26 10 15 +10
29JUN27 14.00 P 0.00 0.00 0.00 1.12 +0.03 26 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 1.38 +0.03 26 0 53 0
29JUN27 15.00 P 0.00 0.00 0.00 1.67 +0.03 26 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.99 +0.04 26 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 2.26 -0.03 25 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.69 +0.04 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.98 -0.05 24 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 3.37 +0.04 23 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.77 +0.04 23 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 4.18 +0.04 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.61 +0.04 20 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.04 +0.04 16 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.48 +0.03 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.38 +0.03 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 7.30 +0.03 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.23 +0.03 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.20 +0.07 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.20 +0.11 0 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.13 0.00 24 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.19 0.00 24 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.40 0.00 24 0 0 0
29SEP27 12.50 P 0.54 0.54 0.54 0.55 +0.03 24 2 2 +2
29SEP27 13.00 P 0.00 0.00 0.00 0.72 +0.02 24 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.89 +0.02 23 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 1.13 +0.04 23 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 1.38 +0.03 23 0 74 0
29SEP27 15.00 P 1.61 1.61 1.61 1.68 +0.01 23 12 42 +12
29SEP27 15.50 P 0.00 0.00 0.00 1.99 +0.04 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.26 -0.06 22 0 11 0
29SEP27 16.50 P 0.00 0.00 0.00 2.69 +0.01 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.98 -0.05 21 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.37 +0.02 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.77 +0.02 20 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.18 +0.02 19 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.62 +0.04 19 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.06 +0.04 17 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.51 +0.05 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.40 +0.05 0 0 0 0
TOTAL PUT 357 5,728 +13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 102.000
29SEP26 46.00 C 0.00 0.00 0.00 56.02 -1.80 245 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 55.02 -1.80 238 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 54.02 -1.80 230 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 53.02 -1.80 223 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 52.02 -1.80 215 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 49.52 -1.80 197 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 47.02 -1.80 179 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 44.52 -1.80 159 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 42.02 -1.80 131 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 39.52 -1.81 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 37.02 -1.81 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 34.52 -1.81 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 32.02 -1.81 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.60 -1.73 151 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 27.02 -1.81 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 24.53 -1.80 90 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 22.03 -1.80 79 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 19.53 -1.80 68 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 17.03 -1.81 57 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 14.53 -1.81 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.03 -1.81 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 9.53 -1.81 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.03 -1.81 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 4.55 -1.79 21 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 2.24 -1.67 20 0 247 0
29SEP26 102.50 C 0.00 0.00 0.00 0.65 -1.18 20 0 11 0
29SEP26 105.00 C 0.00 0.00 0.00 0.10 -0.44 20 0 75 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.09 22 0 117 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 41 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 67 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 23 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 44.81 -1.66 91 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 42.29 -1.68 82 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 39.80 -1.68 77 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 37.29 -1.70 70 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 34.81 -1.69 66 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 32.32 -1.68 61 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 29.83 -1.68 56 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 27.34 -1.68 51 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 24.85 -1.67 47 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 22.37 -1.66 43 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 19.73 -1.81 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 17.25 -1.80 23 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 14.78 -1.79 23 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 12.35 -1.76 23 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 10.00 -1.69 23 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 7.80 -1.58 23 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 5.82 -1.42 23 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 4.13 -1.20 23 0 64 0
29OCT26 102.50 C 2.70 2.70 2.27 2.75 -0.91 22 19 53 +13
29OCT26 105.00 C 1.88 1.90 1.83 1.81 -0.59 23 55 79 -34
29OCT26 107.50 C 0.00 0.00 0.00 1.08 -0.50 23 0 108 0
29OCT26 110.00 C 0.77 0.77 0.77 0.61 -0.33 23 1 85 +1
29OCT26 112.50 C 0.00 0.00 0.00 0.32 -0.20 23 0 66 0
29OCT26 115.00 C 0.00 0.00 0.00 0.16 -0.11 23 0 55 0
29OCT26 117.50 C 0.00 0.00 0.00 0.08 -0.05 23 0 117 0
29OCT26 120.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 87 0
29OCT26 122.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 40 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 114 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 28 0 114 0
27NOV26 75.00 C 0.00 0.00 0.00 27.59 -1.61 41 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 25.45 -1.07 46 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 23.02 -1.01 43 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 19.98 -1.56 24 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 17.55 -1.50 24 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 15.18 -1.72 24 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 12.90 -1.65 24 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 10.75 -1.55 24 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 8.76 -1.43 24 0 14 0
27NOV26 97.50 C 0.00 0.00 0.00 7.02 -1.13 24 0 6 0
27NOV26 100.00 C 0.00 0.00 0.00 5.43 -0.96 24 0 9 0
27NOV26 102.50 C 0.00 0.00 0.00 4.10 -0.82 24 0 26 0
27NOV26 105.00 C 0.00 0.00 0.00 3.10 -0.63 24 0 95 0
27NOV26 107.50 C 2.19 2.19 2.19 2.22 -0.56 24 15 96 0
27NOV26 110.00 C 0.00 0.00 0.00 1.55 -0.48 24 0 35 0
27NOV26 112.50 C 0.00 0.00 0.00 1.05 -0.35 24 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 0.70 -0.25 24 0 60 0
27NOV26 117.50 C 0.00 0.00 0.00 0.45 -0.17 24 0 49 0
27NOV26 120.00 C 0.00 0.00 0.00 0.27 -0.13 24 0 94 0
27NOV26 122.50 C 0.00 0.00 0.00 0.17 -0.07 24 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.11 -0.04 24 0 20 0
27NOV26 127.50 C 0.00 0.00 0.00 0.06 -0.03 24 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 56.18 -1.99 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 55.19 -1.99 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 54.20 -1.98 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 53.21 -1.98 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 52.22 -1.98 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 49.74 -1.98 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 47.26 -1.56 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 44.81 -1.66 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 42.31 -1.66 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 39.84 -1.64 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 37.37 -1.62 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 34.91 -1.59 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.46 -1.54 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.01 -1.55 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.78 -1.42 33 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.45 -1.23 33 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.02 -1.23 31 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 20.32 -1.51 24 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.96 -1.48 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.67 -1.67 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.49 -1.61 23 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 11.45 -1.52 23 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 9.56 -1.42 23 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 7.99 -1.17 24 0 34 0
30DEC26 100.00 C 0.00 0.00 0.00 6.46 -0.93 24 0 90 0
30DEC26 102.50 C 0.00 0.00 0.00 5.17 -0.78 24 0 46 0
30DEC26 105.00 C 0.00 0.00 0.00 4.03 -0.75 23 0 66 0
30DEC26 107.50 C 0.00 0.00 0.00 3.11 -0.69 23 0 113 0
30DEC26 110.00 C 0.00 0.00 0.00 2.35 -0.62 23 0 38 0
30DEC26 112.50 C 0.00 0.00 0.00 1.74 -0.50 23 0 98 0
30DEC26 115.00 C 1.56 1.56 1.56 1.27 -0.39 23 3 122 0
30DEC26 117.50 C 0.00 0.00 0.00 0.91 -0.31 23 0 176 0
30DEC26 120.00 C 0.00 0.00 0.00 0.62 -0.26 23 0 62 0
30DEC26 122.50 C 0.00 0.00 0.00 0.43 -0.17 23 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.30 -0.12 23 0 62 0
30DEC26 127.50 C 0.00 0.00 0.00 0.20 -0.09 23 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.13 -0.07 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 45.44 -1.55 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 43.00 -1.55 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 40.58 -1.54 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 38.16 -1.55 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 35.74 -1.54 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 33.29 -1.58 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 30.93 -1.53 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.54 -1.52 28 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 26.29 -1.41 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.84 -1.50 25 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 21.59 -1.47 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.49 -1.33 25 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 17.13 -1.55 23 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 15.17 -1.49 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 13.32 -1.41 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 11.61 -1.32 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 10.30 -0.96 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 8.83 -1.05 24 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 7.51 -0.96 24 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 6.36 -0.85 24 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 5.35 -0.76 24 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 4.45 -0.72 23 0 4 0
30MAR27 112.50 C 0.00 0.00 0.00 3.67 -0.65 23 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 3.01 -0.56 23 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 2.45 -0.48 23 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 1.99 -0.40 23 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.60 -0.34 23 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.24 -0.32 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.98 -0.23 23 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.78 -0.18 23 0 4 0
29JUN27 57.50 C 0.00 0.00 0.00 45.55 -1.55 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 43.13 -1.54 36 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 40.70 -1.55 34 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 38.29 -1.54 33 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 35.88 -1.55 31 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 33.49 -1.54 30 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 31.11 -1.53 29 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.76 -1.53 28 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 26.45 -1.50 27 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 24.19 -1.47 26 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 22.03 -1.41 26 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 19.92 -1.37 25 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 17.42 -1.80 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 15.53 -1.48 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 13.75 -1.41 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 12.08 -1.36 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 10.91 -1.28 24 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 9.49 -1.19 23 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 8.21 -1.11 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 7.08 -0.98 23 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 6.05 -0.92 23 0 10 0
29JUN27 110.00 C 0.00 0.00 0.00 5.18 -0.80 23 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 4.38 -0.75 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 3.72 -0.63 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 3.12 -0.58 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 2.62 -0.50 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 2.19 -0.44 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 1.77 -0.37 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 1.47 -0.32 23 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 1.22 -0.27 23 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 26.67 -1.48 26 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 24.52 -1.43 25 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 22.43 -1.42 25 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 20.43 -1.37 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 18.60 -1.25 25 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 16.31 -1.43 23 0 120 0
29SEP27 92.50 C 0.00 0.00 0.00 14.68 -1.31 23 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 13.12 -1.28 23 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 12.09 -1.20 24 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 10.74 -0.78 24 0 7 0
29SEP27 102.50 C 0.00 0.00 0.00 9.53 -1.05 23 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 8.42 -0.96 23 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 7.44 -0.88 23 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 6.53 -0.81 23 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 5.73 -0.74 23 0 23 0
29SEP27 115.00 C 0.00 0.00 0.00 5.00 -0.68 23 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 4.38 -0.59 23 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 3.78 -0.57 23 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 3.31 -0.46 23 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.84 -0.46 23 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 2.47 -0.36 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.06 -0.42 23 0 0 0
TOTAL CALL 93 3,900 -20
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 243 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 237 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 222 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 207 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 193 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 180 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 167 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 154 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 142 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 130 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 119 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 108 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 98 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 87 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 77 0 147 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 67 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 38 0 55 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 29 0 56 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 19 0 48 0
29SEP26 100.00 P 0.00 0.00 0.00 0.20 +0.12 20 0 316 0
29SEP26 102.50 P 0.95 0.95 0.95 1.14 +0.64 20 16 39 0
29SEP26 105.00 P 0.00 0.00 0.00 3.07 +1.35 20 0 22 0
29SEP26 107.50 P 0.00 0.00 0.00 5.50 +1.73 0 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 8.00 +1.80 0 0 0 -1
29SEP26 112.50 P 0.00 0.00 0.00 10.50 +1.80 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 13.00 +1.80 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 15.50 +1.80 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 18.42 +2.22 109 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 20.92 +2.22 119 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 23.42 +1.76 129 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 25.92 +1.71 138 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 28.42 +1.70 148 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 23 0 32 0
29OCT26 87.50 P 0.00 0.00 0.00 0.04 +0.02 23 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.10 +0.05 23 0 25 0
29OCT26 92.50 P 0.00 0.00 0.00 0.25 +0.12 23 0 123 0
29OCT26 95.00 P 0.00 0.00 0.00 0.54 +0.22 23 0 135 0
29OCT26 97.50 P 1.01 1.01 1.01 1.05 +0.37 23 16 61 0
29OCT26 100.00 P 0.00 0.00 0.00 1.81 +0.52 22 0 62 0
29OCT26 102.50 P 0.00 0.00 0.00 2.99 +0.90 22 0 22 0
29OCT26 105.00 P 0.00 0.00 0.00 4.50 +1.00 23 0 34 0
29OCT26 107.50 P 0.00 0.00 0.00 6.31 +1.32 23 0 14 0
29OCT26 110.00 P 0.00 0.00 0.00 8.38 +1.51 23 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 10.63 +1.64 23 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 13.02 +1.73 23 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 15.50 +1.79 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 18.42 +2.22 40 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 20.92 +2.22 44 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 23.42 +1.76 48 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 25.92 +1.71 51 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 28.42 +1.70 54 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 0.05 +0.02 24 0 23 0
27NOV26 85.00 P 0.27 0.27 0.27 0.11 +0.04 24 1 7 +1
27NOV26 87.50 P 0.00 0.00 0.00 0.24 +0.10 24 0 27 0
27NOV26 90.00 P 0.00 0.00 0.00 0.45 +0.16 24 0 63 0
27NOV26 92.50 P 0.86 0.86 0.86 0.79 +0.26 24 15 45 +15
27NOV26 95.00 P 0.00 0.00 0.00 1.32 +0.39 24 0 50 0
27NOV26 97.50 P 0.00 0.00 0.00 1.96 +0.46 23 0 23 0
27NOV26 100.00 P 0.00 0.00 0.00 2.87 +0.58 23 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 4.04 +0.71 23 0 67 0
27NOV26 105.00 P 0.00 0.00 0.00 5.54 +0.92 24 0 27 0
27NOV26 107.50 P 0.00 0.00 0.00 7.28 +1.13 24 0 18 0
27NOV26 110.00 P 0.00 0.00 0.00 9.06 +1.14 24 0 18 0
27NOV26 112.50 P 0.00 0.00 0.00 11.11 +1.50 24 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 13.30 +1.59 24 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 15.62 +1.68 24 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 18.42 +2.14 31 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 20.92 +1.65 34 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 23.42 +1.65 37 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 25.92 +1.51 39 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 28.42 +1.44 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.08 +0.03 23 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.15 +0.04 23 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.28 +0.09 23 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 0.49 +0.14 23 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 0.81 +0.21 23 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 1.26 +0.29 23 0 20 0
30DEC26 95.00 P 0.00 0.00 0.00 1.87 +0.38 23 0 45 0
30DEC26 97.50 P 0.00 0.00 0.00 2.62 +0.49 23 0 199 0
30DEC26 100.00 P 0.00 0.00 0.00 3.58 +0.61 23 0 322 0
30DEC26 102.50 P 0.00 0.00 0.00 4.78 +0.73 23 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 6.23 +0.89 23 0 123 0
30DEC26 107.50 P 0.00 0.00 0.00 7.80 +0.92 23 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 9.58 +1.22 23 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 11.52 +1.34 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 13.61 +1.46 23 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 15.82 +1.56 23 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 18.45 +1.96 27 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 20.92 +1.54 29 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 23.42 +1.61 31 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.92 +1.51 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.42 +1.44 35 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 0.02 +0.01 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.15 +0.04 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.25 +0.06 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.41 +0.10 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.63 +0.14 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 0.95 +0.22 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.36 +0.27 23 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 1.83 +0.28 23 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 2.38 +0.30 23 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 3.16 +0.44 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 4.02 +0.57 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 5.05 +0.65 22 0 100 0
30MAR27 102.50 P 0.00 0.00 0.00 6.22 +0.74 22 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 7.60 +0.86 22 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 9.17 +0.98 23 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 10.88 +1.06 23 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 12.71 +1.14 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.62 +1.33 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 16.63 +1.41 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.89 +1.63 24 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 21.08 +1.20 24 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.42 +1.35 25 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 25.92 +1.51 26 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 28.42 +1.44 28 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 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.13 +0.03 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.21 +0.04 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.33 +0.06 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.49 +0.07 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.73 +0.11 23 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 1.04 +0.16 23 0 10 0
29JUN27 82.50 P 0.00 0.00 0.00 1.43 +0.22 23 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 1.91 +0.21 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.43 +0.22 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.14 +0.37 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.94 +0.44 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.85 +0.52 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.93 +0.65 22 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 7.09 +0.71 22 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 8.39 +0.79 22 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 9.81 +0.91 22 0 10 0
29JUN27 107.50 P 0.00 0.00 0.00 11.31 +0.94 22 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 12.96 +1.07 21 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 15.12 +1.15 23 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.99 +1.24 23 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 18.53 +0.90 21 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 20.58 +1.08 21 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 22.65 +1.18 21 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 24.79 +1.18 21 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 26.99 +1.25 20 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 29.27 +1.33 20 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 1.17 +0.17 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 1.57 +0.24 23 0 10 0
29SEP27 82.50 P 0.00 0.00 0.00 2.03 +0.25 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.62 +0.26 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 3.25 +0.28 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 3.96 +0.38 22 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 4.82 +0.45 22 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 5.77 +0.53 22 0 702 0
29SEP27 97.50 P 0.00 0.00 0.00 6.87 +0.65 22 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 8.05 +0.66 22 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 9.35 +0.82 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 10.74 +0.90 22 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 12.24 +0.97 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 13.83 +1.05 22 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 15.64 +0.89 22 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 17.46 +0.94 22 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 19.36 +0.98 22 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 21.34 +1.04 22 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 23.35 +1.07 22 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 25.44 +1.14 22 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 27.53 +1.12 21 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 29.68 +1.14 21 0 0 0
TOTAL PUT 48 4,798 +15
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$ 436.600
25SEP26 320.00 C 0.00 0.00 0.00 116.60 -2.22 0 0 0 0
25SEP26 325.00 C 0.00 0.00 0.00 111.60 -2.22 0 0 0 0
25SEP26 330.00 C 0.00 0.00 0.00 106.60 -2.22 0 0 0 0
25SEP26 335.00 C 0.00 0.00 0.00 101.60 -2.22 0 0 0 0
25SEP26 340.00 C 0.00 0.00 0.00 96.60 -2.22 0 0 0 0
25SEP26 345.00 C 0.00 0.00 0.00 91.60 -2.23 0 0 0 0
25SEP26 350.00 C 0.00 0.00 0.00 86.60 -2.23 0 0 0 0
25SEP26 355.00 C 0.00 0.00 0.00 81.60 -2.23 0 0 0 0
25SEP26 360.00 C 0.00 0.00 0.00 76.60 -2.23 0 0 0 0
25SEP26 365.00 C 0.00 0.00 0.00 71.60 -2.23 0 0 0 0
25SEP26 370.00 C 0.00 0.00 0.00 66.60 -2.23 0 0 0 0
25SEP26 375.00 C 0.00 0.00 0.00 61.60 -2.24 0 0 0 0
25SEP26 380.00 C 0.00 0.00 0.00 56.60 -2.25 0 0 0 0
25SEP26 385.00 C 0.00 0.00 0.00 51.60 -2.25 0 0 0 0
25SEP26 390.00 C 0.00 0.00 0.00 46.60 -2.26 0 0 0 0
25SEP26 395.00 C 0.00 0.00 0.00 41.60 -2.26 0 0 0 0
25SEP26 400.00 C 0.00 0.00 0.00 36.60 -2.26 0 0 0 0
25SEP26 405.00 C 0.00 0.00 0.00 31.60 -2.27 0 0 0 0
25SEP26 410.00 C 0.00 0.00 0.00 26.60 -2.27 0 0 0 -30
25SEP26 415.00 C 18.00 18.00 18.00 21.60 -1.84 0 10 0 -181
25SEP26 420.00 C 0.00 0.00 0.00 16.60 -2.42 0 0 0 -93
25SEP26 425.00 C 9.00 10.00 8.45 11.60 -1.98 0 26 0 -597
25SEP26 430.00 C 4.00 5.80 3.27 6.60 -2.59 0 267 0 -534
25SEP26 435.00 C 2.00 2.52 0.35 1.60 -3.67 0 3,158 6 -7,116
25SEP26 440.00 C 0.40 0.75 0.01 0.00 -2.42 0 1,741 1,727 +80
25SEP26 445.00 C 0.15 0.21 0.01 0.00 -1.09 0 368 2,037 -74
25SEP26 450.00 C 0.03 0.05 0.01 0.00 -0.53 0 203 1,553 -41
25SEP26 455.00 C 0.01 0.01 0.01 0.00 -0.27 0 188 1,796 -1
25SEP26 460.00 C 0.01 0.01 0.01 0.00 -0.14 0 2 3,619 -2
25SEP26 465.00 C 0.01 0.01 0.01 0.00 -0.09 0 53 964 -53
25SEP26 470.00 C 0.04 0.04 0.01 0.00 -0.06 0 125 1,505 -101
25SEP26 475.00 C 0.01 0.01 0.01 0.00 -0.04 0 24 673 0
25SEP26 480.00 C 0.03 0.03 0.03 0.00 -0.03 0 2 858 -2
25SEP26 485.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
25SEP26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 424 0
25SEP26 495.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 232 0
25SEP26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 625 0
25SEP26 505.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
25SEP26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
25SEP26 515.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
25SEP26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
25SEP26 525.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
25SEP26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
25SEP26 535.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
25SEP26 545.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 226.67 -1.87 177 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 221.67 -1.87 0 0 400 0
29SEP26 220.00 C 0.00 0.00 0.00 216.67 -2.09 0 0 90 0
29SEP26 225.00 C 0.00 0.00 0.00 211.67 -2.10 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 206.68 -1.82 176 0 2,137 0
29SEP26 235.00 C 0.00 0.00 0.00 201.68 -2.09 164 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 196.68 -1.87 147 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 191.68 -2.09 0 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 186.68 -2.10 0 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 181.68 -1.88 0 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 176.69 -1.88 144 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 171.69 -2.04 134 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 166.69 -2.10 120 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 161.69 -2.10 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 156.69 -2.18 0 0 925 0
29SEP26 285.00 C 0.00 0.00 0.00 151.69 -2.11 0 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 146.70 -1.88 115 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 141.70 -1.88 107 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 136.70 -2.11 95 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 126.70 -1.89 0 0 65 0
29SEP26 320.00 C 0.00 0.00 0.00 116.71 -2.11 89 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 106.71 -2.11 72 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 96.71 -2.11 0 0 115 0
29SEP26 350.00 C 0.00 0.00 0.00 86.72 -2.11 65 0 575 0
29SEP26 360.00 C 0.00 0.00 0.00 76.72 -2.11 51 0 272 0
29SEP26 370.00 C 0.00 0.00 0.00 66.72 -2.11 0 0 406 0
29SEP26 380.00 C 0.00 0.00 0.00 56.73 -2.12 42 0 578 0
29SEP26 390.00 C 0.00 0.00 0.00 46.73 -2.13 31 0 493 0
29SEP26 400.00 C 0.00 0.00 0.00 36.73 -2.13 0 0 1,405 0
29SEP26 410.00 C 25.37 25.37 25.37 26.79 -2.08 27 1 1,715 -1
29SEP26 420.00 C 15.06 15.06 15.06 17.23 -2.11 27 11 2,749 0
29SEP26 430.00 C 6.60 8.31 5.99 8.85 -1.95 26 441 7,254 -124
29SEP26 440.00 C 2.45 3.67 2.13 3.62 -1.46 27 4,383 14,735 +643
29SEP26 450.00 C 0.95 1.42 0.78 1.54 -0.65 32 3,148 13,278 -266
29SEP26 460.00 C 0.65 0.65 0.33 0.69 -0.34 36 4,472 14,400 -916
29SEP26 470.00 C 0.25 0.26 0.16 0.33 -0.18 40 791 19,330 -117
29SEP26 480.00 C 0.22 0.22 0.11 0.18 -0.10 44 590 15,672 +551
29SEP26 490.00 C 0.13 0.13 0.13 0.10 -0.07 48 3 24,856 -1
29SEP26 500.00 C 0.10 0.10 0.04 0.06 -0.05 52 2,295 24,850 -1,142
29SEP26 510.00 C 0.09 0.09 0.07 0.05 -0.02 58 203 11,626 -201
29SEP26 520.00 C 0.05 0.05 0.05 0.04 -0.01 63 3 15,854 0
29SEP26 530.00 C 0.00 0.00 0.00 0.03 -0.01 67 0 12,931 0
29SEP26 540.00 C 0.06 0.06 0.06 0.02 -0.01 70 1 10,223 -1
29SEP26 550.00 C 0.03 0.03 0.03 0.01 -0.01 71 1 37,047 -1
29SEP26 560.00 C 0.02 0.02 0.02 0.01 0.00 76 300 11,475 -300
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 81 0 8,107 0
29SEP26 580.00 C 0.05 0.05 0.05 0.01 0.00 85 1 12,647 -1
29SEP26 590.00 C 0.03 0.03 0.03 0.01 0.00 90 31 5,244 -31
29SEP26 600.00 C 0.01 0.01 0.01 0.01 0.00 95 5 25,360 -5
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 99 0 5,595 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 104 0 9,952 0
29SEP26 630.00 C 0.01 0.01 0.01 0.01 0.00 108 63 5,189 0
29SEP26 640.00 C 0.01 0.04 0.01 0.01 0.00 112 102 9,377 +73
29SEP26 650.00 C 0.01 0.01 0.01 0.01 0.00 116 19 31,152 +2
29SEP26 660.00 C 0.01 0.01 0.01 0.01 0.00 120 1 7,022 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 124 0 4,511 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 128 0 10,972 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 132 0 612 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 136 0 4,598 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,421 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 143 0 1,900 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 147 0 1,418 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 151 0 748 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 154 0 2,447 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 157 0 1,692 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 161 0 1,688 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 164 0 2,294 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 167 0 903 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 171 0 1,542 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 174 0 498 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 177 0 1,029 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 180 0 511 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 183 0 804 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 186 0 306 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 189 0 169 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 192 0 80 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 195 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 198 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 201 0 234 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 203 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 206 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 209 0 560 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 212 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 214 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 217 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 219 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 222 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 225 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 227 0 2,594 0
02OCT26 320.00 C 0.00 0.00 0.00 116.79 -2.20 68 0 0 0
02OCT26 325.00 C 0.00 0.00 0.00 111.79 -2.03 60 0 0 0
02OCT26 330.00 C 0.00 0.00 0.00 106.79 -2.03 0 0 0 0
02OCT26 335.00 C 0.00 0.00 0.00 101.79 -2.03 0 0 0 0
02OCT26 340.00 C 0.00 0.00 0.00 96.80 -2.13 54 0 0 0
02OCT26 345.00 C 0.00 0.00 0.00 91.80 -2.03 43 0 0 0
02OCT26 350.00 C 0.00 0.00 0.00 86.80 -2.03 0 0 0 0
02OCT26 355.00 C 0.00 0.00 0.00 81.81 -2.02 46 0 0 0
02OCT26 360.00 C 0.00 0.00 0.00 76.81 -2.02 40 0 0 0
02OCT26 365.00 C 0.00 0.00 0.00 71.81 -2.02 0 0 0 0
02OCT26 370.00 C 0.00 0.00 0.00 66.81 -2.02 0 0 0 0
02OCT26 375.00 C 0.00 0.00 0.00 61.82 -2.02 33 0 0 0
02OCT26 380.00 C 0.00 0.00 0.00 56.82 -2.03 0 0 0 0
02OCT26 385.00 C 0.00 0.00 0.00 51.82 -2.03 0 0 0 0
02OCT26 390.00 C 0.00 0.00 0.00 46.83 -2.03 26 0 0 0
02OCT26 395.00 C 0.00 0.00 0.00 41.84 -2.02 25 0 0 0
02OCT26 400.00 C 0.00 0.00 0.00 36.88 -1.98 27 0 1 0
02OCT26 405.00 C 0.00 0.00 0.00 31.96 -1.91 27 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 27.13 -1.83 27 0 0 0
02OCT26 415.00 C 0.00 0.00 0.00 22.46 -1.85 27 0 0 0
02OCT26 420.00 C 14.67 16.50 14.67 17.52 -2.96 22 53 53 +53
02OCT26 425.00 C 11.43 12.82 11.10 14.46 -1.87 29 177 109 +72
02OCT26 430.00 C 8.68 10.60 8.25 10.60 -2.07 27 259 398 +19
02OCT26 435.00 C 6.61 7.50 5.75 7.58 -2.00 27 210 1,428 +37
02OCT26 440.00 C 4.43 5.67 3.90 5.49 -1.55 28 662 1,390 +252
02OCT26 445.00 C 3.10 3.95 2.65 3.77 -1.34 29 2,601 2,482 +1,789
02OCT26 450.00 C 1.80 2.76 1.80 2.54 -1.11 29 1,331 1,287 +690
02OCT26 455.00 C 1.76 1.89 1.28 1.67 -0.90 30 189 572 +74
02OCT26 460.00 C 1.09 1.29 0.90 1.09 -0.70 31 397 914 +197
02OCT26 465.00 C 0.88 0.88 0.66 0.70 -0.53 31 273 453 +48
02OCT26 470.00 C 0.69 0.69 0.46 0.44 -0.41 32 237 960 +101
02OCT26 475.00 C 0.49 0.49 0.46 0.28 -0.30 33 18 477 +17
02OCT26 480.00 C 0.35 0.39 0.30 0.18 -0.21 33 106 329 +1
02OCT26 485.00 C 0.30 0.30 0.26 0.11 -0.16 34 62 450 +52
02OCT26 490.00 C 0.24 0.24 0.21 0.10 -0.08 36 35 246 +29
02OCT26 495.00 C 0.26 0.26 0.18 0.05 -0.08 36 94 264 -35
02OCT26 500.00 C 0.19 0.23 0.16 0.06 -0.05 39 119 513 -9
02OCT26 505.00 C 0.21 0.21 0.14 0.02 -0.04 37 120 351 +36
02OCT26 510.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 476 0
02OCT26 515.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 60 0
02OCT26 520.00 C 0.09 0.10 0.09 0.04 -0.01 47 129 83 +16
02OCT26 525.00 C 0.00 0.00 0.00 0.01 0.00 43 0 66 0
02OCT26 530.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 114 0
02OCT26 535.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 540.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
02OCT26 545.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 550.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 227.15 -2.20 0 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 222.17 -2.42 0 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 217.18 -2.20 0 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 212.20 -2.20 0 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 207.22 -2.20 0 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 202.24 -2.42 0 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 197.26 -2.42 0 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 192.28 -2.42 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 187.30 -2.21 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 182.30 -2.21 0 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 177.34 -2.43 53 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 172.36 -2.43 53 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 167.38 -2.44 52 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 162.40 -2.22 52 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 157.42 -2.44 51 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 152.44 -2.44 50 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 147.46 -2.22 48 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 142.48 -2.44 47 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 137.49 -2.23 45 0 60 0
29OCT26 310.00 C 0.00 0.00 0.00 127.54 -2.22 43 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 117.57 -2.23 39 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 107.63 -2.23 37 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 97.73 -2.23 36 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 87.84 -1.60 34 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 77.80 -1.73 29 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 68.07 -1.66 29 0 61 0
29OCT26 380.00 C 56.20 56.20 55.50 58.57 -1.56 29 10 42 +5
29OCT26 390.00 C 0.00 0.00 0.00 49.43 -1.45 29 0 40 0
29OCT26 400.00 C 42.79 42.79 38.00 41.77 -1.02 32 113 815 +110
29OCT26 410.00 C 0.00 0.00 0.00 32.79 -1.29 29 0 656 0
29OCT26 420.00 C 24.31 25.29 23.44 26.19 -1.31 30 125 990 +21
29OCT26 430.00 C 17.00 19.20 17.00 20.10 -1.40 30 635 6,911 +544
29OCT26 440.00 C 13.96 14.52 12.50 14.53 -1.77 29 1,679 5,647 -137
29OCT26 450.00 C 10.00 11.19 9.50 11.19 -1.09 30 812 6,368 -121
29OCT26 460.00 C 6.70 8.21 6.70 8.21 -0.83 31 1,027 13,718 +202
29OCT26 470.00 C 5.20 6.00 5.00 6.00 -0.69 31 351 6,653 +151
29OCT26 480.00 C 4.10 4.41 3.65 4.39 -0.57 32 1,899 8,788 +627
29OCT26 490.00 C 2.80 3.02 2.70 3.23 -0.45 33 319 6,677 -7
29OCT26 500.00 C 2.20 2.35 2.00 2.37 -0.48 34 556 9,444 +62
29OCT26 510.00 C 1.51 1.74 1.51 1.76 -0.31 35 73 6,053 +53
29OCT26 520.00 C 1.33 1.33 1.25 1.34 -0.22 36 153 5,364 -6
29OCT26 530.00 C 1.07 1.07 0.93 1.05 -0.20 37 165 4,120 +121
29OCT26 540.00 C 0.75 0.81 0.75 0.80 -0.16 38 25 3,172 +15
29OCT26 550.00 C 0.71 0.71 0.62 0.62 -0.12 39 52 6,096 0
29OCT26 560.00 C 0.59 0.59 0.57 0.48 -0.10 39 10 9,086 0
29OCT26 570.00 C 0.47 0.47 0.47 0.37 -0.09 40 10 8,783 0
29OCT26 580.00 C 0.00 0.00 0.00 0.30 -0.06 41 0 2,122 0
29OCT26 590.00 C 0.00 0.00 0.00 0.24 -0.05 42 0 1,055 0
29OCT26 600.00 C 0.30 0.30 0.30 0.19 -0.04 43 650 2,776 +423
29OCT26 610.00 C 0.00 0.00 0.00 0.16 -0.03 44 0 1,566 0
29OCT26 620.00 C 0.00 0.00 0.00 0.13 -0.03 45 0 2,375 0
29OCT26 630.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 629 0
29OCT26 640.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 399 0
29OCT26 650.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 1,328 0
29OCT26 660.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 479 0
29OCT26 700.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 707 0
29OCT26 710.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 482 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 50 0 754 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 51 0 381 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 52 0 459 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 53 0 335 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 55 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 56 0 96 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 57 0 80 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 58 0 586 0
27NOV26 210.00 C 0.00 0.00 0.00 227.60 -2.56 0 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 222.17 -3.03 0 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 217.18 -3.06 0 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 212.20 -3.08 0 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 207.22 -3.23 0 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 202.80 -2.56 0 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 197.26 -3.14 0 0 0 0
27NOV26 245.00 C 192.31 192.40 192.31 192.28 -3.15 0 60 30 +30
27NOV26 250.00 C 0.00 0.00 0.00 187.30 -3.17 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 182.30 -3.21 0 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 177.34 -3.20 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 173.01 -2.56 41 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 167.38 -3.22 0 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 162.41 -3.22 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 157.44 -3.22 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 152.47 -3.23 0 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 148.19 -2.58 38 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 142.56 -3.29 0 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 137.62 -3.22 0 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 127.77 -3.21 0 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 117.95 -3.34 0 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 109.32 -2.03 39 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 99.61 -2.01 37 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 90.01 -2.00 35 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 80.18 -1.33 32 0 276 0
27NOV26 370.00 C 0.00 0.00 0.00 71.16 -1.21 32 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 62.49 -1.12 32 0 100 0
27NOV26 390.00 C 0.00 0.00 0.00 54.27 -1.05 32 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 46.57 -1.01 31 0 16 0
27NOV26 410.00 C 0.00 0.00 0.00 39.45 -1.02 31 0 369 0
27NOV26 420.00 C 30.60 32.20 30.60 33.28 -1.33 32 66 366 +63
27NOV26 430.00 C 24.95 26.50 24.95 27.68 -1.12 32 21 1,154 -6
27NOV26 440.00 C 21.09 22.44 20.32 22.44 -1.16 31 345 2,800 +195
27NOV26 450.00 C 17.00 18.27 16.76 18.27 -1.19 31 339 7,422 -116
27NOV26 460.00 C 13.60 14.82 13.40 14.81 -1.06 32 334 2,100 +139
27NOV26 470.00 C 10.95 12.15 10.65 12.15 -0.76 32 287 2,357 +144
27NOV26 480.00 C 8.88 9.26 8.56 9.80 -0.66 33 132 4,561 +28
27NOV26 490.00 C 7.25 7.66 7.14 7.66 -0.86 33 322 5,991 +256
27NOV26 500.00 C 5.93 5.94 5.60 6.28 -0.62 33 259 5,950 -15
27NOV26 510.00 C 4.71 5.10 4.65 5.01 -0.58 34 56 1,399 +45
27NOV26 520.00 C 3.94 3.97 3.79 3.99 -0.60 34 283 7,714 +39
27NOV26 530.00 C 3.27 3.27 3.11 3.18 -0.53 34 262 4,475 +202
27NOV26 540.00 C 2.70 2.70 2.70 2.54 -0.47 35 30 8,169 0
27NOV26 550.00 C 2.20 2.25 2.20 2.02 -0.42 35 60 6,423 -20
27NOV26 560.00 C 1.88 1.88 1.88 1.62 -0.36 36 1 1,678 -1
27NOV26 570.00 C 0.00 0.00 0.00 1.29 -0.33 36 0 2,441 0
27NOV26 580.00 C 0.00 0.00 0.00 1.04 -0.28 36 0 1,197 0
27NOV26 590.00 C 0.00 0.00 0.00 0.83 -0.25 37 0 1,473 0
27NOV26 600.00 C 0.00 0.00 0.00 0.67 -0.22 37 0 722 0
27NOV26 610.00 C 0.00 0.00 0.00 0.54 -0.20 37 0 339 0
27NOV26 620.00 C 0.00 0.00 0.00 0.44 -0.17 38 0 618 0
27NOV26 630.00 C 0.00 0.00 0.00 0.36 -0.15 38 0 881 0
27NOV26 640.00 C 0.00 0.00 0.00 0.29 -0.13 39 0 472 0
27NOV26 650.00 C 0.00 0.00 0.00 0.24 -0.12 39 0 554 0
27NOV26 660.00 C 0.00 0.00 0.00 0.20 -0.10 39 0 660 0
27NOV26 670.00 C 0.00 0.00 0.00 0.16 -0.09 40 0 2,693 0
27NOV26 680.00 C 0.43 0.43 0.43 0.13 -0.09 40 5 885 0
27NOV26 690.00 C 0.00 0.00 0.00 0.11 -0.07 40 0 852 0
27NOV26 700.00 C 0.00 0.00 0.00 0.09 -0.06 41 0 1,475 0
27NOV26 710.00 C 0.00 0.00 0.00 0.08 -0.05 41 0 1,134 0
27NOV26 720.00 C 0.00 0.00 0.00 0.07 -0.05 42 0 658 0
27NOV26 730.00 C 0.00 0.00 0.00 0.06 -0.05 42 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.05 -0.04 42 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.04 -0.04 43 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.03 -0.04 42 0 227 0
27NOV26 770.00 C 0.00 0.00 0.00 0.02 -0.04 42 0 325 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 251 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 713 0
30DEC26 210.00 C 0.00 0.00 0.00 227.97 -3.21 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 223.02 -3.29 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 218.77 -2.52 60 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 213.82 -2.52 59 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 208.14 -3.02 0 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 203.22 -3.22 0 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 198.27 -3.22 0 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 193.31 -3.22 0 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 189.05 -2.53 51 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 183.40 -3.24 0 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 178.45 -3.23 0 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 173.50 -3.23 0 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 169.27 -2.53 45 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 163.65 -3.23 0 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 158.74 -3.31 0 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 153.84 -3.23 0 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 148.95 -3.23 30 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 144.07 -3.23 31 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 139.19 -3.29 32 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 130.65 -2.02 41 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 120.99 -2.01 39 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 111.41 -2.00 37 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 101.94 -1.98 36 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 92.67 -1.95 34 0 817 0
30DEC26 360.00 C 0.00 0.00 0.00 82.20 -3.38 30 0 568 0
30DEC26 370.00 C 0.00 0.00 0.00 73.60 -1.86 30 0 648 0
30DEC26 380.00 C 0.00 0.00 0.00 65.43 -1.81 30 0 775 0
30DEC26 390.00 C 0.00 0.00 0.00 57.73 -1.74 30 0 416 0
30DEC26 400.00 C 50.00 50.00 50.00 50.56 -1.64 30 10 4,470 -10
30DEC26 410.00 C 0.00 0.00 0.00 43.96 -1.52 30 0 1,446 0
30DEC26 420.00 C 36.02 37.94 36.02 37.94 -2.05 30 71 1,385 -9
30DEC26 430.00 C 30.60 31.05 30.60 33.15 -1.17 31 33 8,108 0
30DEC26 440.00 C 26.00 28.24 26.00 28.24 -1.08 31 259 3,462 +133
30DEC26 450.00 C 21.90 23.97 21.83 23.94 -1.06 31 370 12,982 +22
30DEC26 460.00 C 19.20 19.78 18.26 19.74 -0.22 31 400 8,306 -59
30DEC26 470.00 C 15.82 17.10 15.39 17.10 -0.65 32 462 4,596 -52
30DEC26 480.00 C 13.67 14.40 12.90 14.30 -0.50 32 689 18,829 +322
30DEC26 490.00 C 11.23 11.69 10.87 11.90 -0.37 32 292 6,244 -117
30DEC26 500.00 C 9.00 9.82 9.00 9.87 -0.26 32 1,239 26,470 +831
30DEC26 510.00 C 8.18 8.30 7.81 8.15 -0.17 32 807 26,438 +145
30DEC26 520.00 C 7.20 7.26 6.66 6.72 -0.09 32 493 10,499 -258
30DEC26 530.00 C 5.70 6.10 5.70 5.53 -0.03 32 90 6,155 +21
30DEC26 540.00 C 5.01 5.01 4.90 4.54 +0.02 33 373 20,805 -368
30DEC26 550.00 C 4.30 4.38 4.11 3.72 +0.06 33 121 33,445 +107
30DEC26 560.00 C 3.69 3.69 3.57 3.04 +0.08 33 576 9,603 -540
30DEC26 570.00 C 3.20 3.30 3.18 2.49 +0.10 33 87 8,811 +15
30DEC26 580.00 C 2.83 2.85 2.68 2.03 +0.11 33 537 11,212 -287
30DEC26 590.00 C 2.42 2.42 2.36 1.66 +0.11 33 91 4,995 -91
30DEC26 600.00 C 2.14 2.19 2.12 1.36 +0.12 34 62 18,047 +41
30DEC26 610.00 C 1.95 1.95 1.95 1.11 +0.12 34 4 12,545 +1
30DEC26 620.00 C 1.75 1.75 1.71 0.91 +0.11 34 3 8,390 0
30DEC26 630.00 C 0.00 0.00 0.00 0.74 +0.10 34 0 2,932 0
30DEC26 640.00 C 0.00 0.00 0.00 0.61 +0.10 34 0 3,901 0
30DEC26 650.00 C 0.00 0.00 0.00 0.50 +0.09 34 0 13,716 0
30DEC26 660.00 C 0.00 0.00 0.00 0.41 +0.08 35 0 2,492 0
30DEC26 670.00 C 0.00 0.00 0.00 0.34 +0.08 35 0 1,282 0
30DEC26 680.00 C 0.00 0.00 0.00 0.28 +0.06 35 0 1,853 0
30DEC26 690.00 C 0.00 0.00 0.00 0.23 +0.05 35 0 909 0
30DEC26 700.00 C 0.76 0.80 0.76 0.19 +0.04 35 114 15,684 -98
30DEC26 710.00 C 0.00 0.00 0.00 0.16 +0.03 36 0 850 0
30DEC26 720.00 C 0.71 0.71 0.71 0.13 +0.01 36 57 1,594 +57
30DEC26 730.00 C 0.66 0.66 0.66 0.11 0.00 36 45 640 -45
30DEC26 740.00 C 0.00 0.00 0.00 0.09 0.00 36 0 2,794 0
30DEC26 750.00 C 0.00 0.00 0.00 0.08 0.00 37 0 14,588 0
30DEC26 760.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 2,896 0
30DEC26 770.00 C 0.52 0.52 0.52 0.05 -0.01 36 2 4,882 -2
30DEC26 780.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 1,863 0
30DEC26 790.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 979 0
30DEC26 800.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 1,438 0
30DEC26 810.00 C 0.00 0.00 0.00 0.01 0.00 35 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 37 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 37 0 838 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 38 0 321 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 38 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 39 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 40 0 268 0
30DEC26 900.00 C 0.31 0.31 0.31 0.01 0.00 40 70 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 41 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 42 0 78 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 42 0 124 0
30DEC26 950.00 C 0.29 0.29 0.29 0.01 0.00 43 70 241 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 45 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 0.27 0.27 0.27 0.01 0.00 46 140 4,061 0
30MAR27 210.00 C 0.00 0.00 0.00 230.96 -2.97 54 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 226.05 -2.98 52 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 221.16 -2.79 51 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 216.28 -2.97 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 211.65 -2.64 50 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 206.54 -2.97 48 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 201.70 -2.97 47 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 196.86 -2.97 46 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 192.03 -2.96 45 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 187.22 -2.96 44 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 182.39 -2.78 43 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 177.61 -2.95 42 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 172.82 -2.77 42 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 168.43 -2.22 42 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 163.66 -2.37 41 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 159.05 -2.21 41 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 154.29 -2.06 40 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 149.57 -2.21 39 0 2 0
30MAR27 300.00 C 0.00 0.00 0.00 144.84 -2.21 39 0 218 0
30MAR27 310.00 C 0.00 0.00 0.00 135.54 -2.18 37 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 125.26 -3.09 34 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 116.30 -3.04 33 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 107.55 -3.00 32 0 100 0
30MAR27 350.00 C 0.00 0.00 0.00 99.05 -3.25 32 0 12,577 0
30MAR27 360.00 C 0.00 0.00 0.00 89.81 -1.19 30 0 869 0
30MAR27 370.00 C 0.00 0.00 0.00 83.99 -2.22 32 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 75.21 -1.63 31 0 315 0
30MAR27 390.00 C 0.00 0.00 0.00 68.27 -1.56 30 0 333 0
30MAR27 400.00 C 0.00 0.00 0.00 61.50 -3.60 30 0 21,529 0
30MAR27 410.00 C 0.00 0.00 0.00 55.60 -1.38 30 0 402 0
30MAR27 420.00 C 48.84 49.98 48.84 51.07 -1.12 31 27 18,123 +27
30MAR27 430.00 C 42.78 43.57 42.78 45.74 -1.07 31 54 1,724 0
30MAR27 440.00 C 39.16 39.50 38.36 40.72 -1.17 31 52 2,526 +22
30MAR27 450.00 C 34.85 35.46 34.30 36.31 -0.98 31 72 4,161 -6
30MAR27 460.00 C 0.00 0.00 0.00 32.34 -0.99 31 0 2,857 0
30MAR27 470.00 C 27.15 27.15 27.15 28.71 -1.05 31 8 6,927 +8
30MAR27 480.00 C 0.00 0.00 0.00 25.40 -1.15 31 0 9,720 0
30MAR27 490.00 C 21.40 21.40 21.40 22.43 -1.21 31 100 5,959 +100
30MAR27 500.00 C 19.02 19.60 19.02 19.76 -1.31 31 47 10,333 +4
30MAR27 510.00 C 17.19 17.60 17.19 17.39 -1.38 31 62 2,806 0
30MAR27 520.00 C 15.32 15.32 15.32 15.27 -1.44 31 30 4,419 0
30MAR27 530.00 C 13.65 13.67 13.43 13.39 -1.48 31 36 6,975 +6
30MAR27 540.00 C 12.21 12.21 12.21 11.73 -1.51 31 30 4,883 0
30MAR27 550.00 C 0.00 0.00 0.00 10.26 -1.54 32 0 4,119 0
30MAR27 560.00 C 9.80 9.80 9.70 8.97 -1.54 32 3 6,829 0
30MAR27 570.00 C 0.00 0.00 0.00 7.83 -1.54 32 0 1,826 0
30MAR27 580.00 C 0.00 0.00 0.00 6.83 -1.54 32 0 1,283 0
30MAR27 590.00 C 0.00 0.00 0.00 5.96 -1.51 32 0 1,988 0
30MAR27 600.00 C 6.50 6.50 6.40 5.19 -1.49 32 1,012 11,051 +1,012
30MAR27 610.00 C 5.90 5.90 5.80 4.52 -1.46 32 31 2,045 +1
30MAR27 620.00 C 5.26 5.26 5.26 3.94 -1.41 32 45 2,662 -28
30MAR27 630.00 C 0.00 0.00 0.00 3.43 -1.37 32 0 1,641 0
30MAR27 640.00 C 0.00 0.00 0.00 2.99 -1.32 32 0 1,200 0
30MAR27 650.00 C 3.96 4.10 3.96 2.60 -1.28 32 113 2,428 -9
30MAR27 660.00 C 0.00 0.00 0.00 2.26 -1.23 32 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 1.97 -1.18 32 0 2,590 0
30MAR27 680.00 C 0.00 0.00 0.00 1.67 -1.09 32 0 1,731 0
30MAR27 690.00 C 0.00 0.00 0.00 1.49 -1.08 32 0 1,674 0
30MAR27 700.00 C 2.85 3.24 2.85 1.30 -0.96 33 3 9,223 0
30MAR27 710.00 C 0.00 0.00 0.00 1.10 -0.95 32 0 1,781 0
30MAR27 720.00 C 0.00 0.00 0.00 0.96 -0.90 33 0 361 0
30MAR27 730.00 C 0.00 0.00 0.00 0.84 -0.86 33 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 0.73 -0.82 33 0 339 0
30MAR27 750.00 C 0.00 0.00 0.00 0.64 -0.77 33 0 521 0
30MAR27 760.00 C 0.00 0.00 0.00 0.56 -0.73 33 0 481 0
30MAR27 770.00 C 0.00 0.00 0.00 0.49 -0.69 33 0 406 0
30MAR27 780.00 C 0.00 0.00 0.00 0.43 -0.65 33 0 412 0
30MAR27 790.00 C 0.00 0.00 0.00 0.37 -0.63 33 0 319 0
30MAR27 800.00 C 0.00 0.00 0.00 0.33 -0.59 33 0 572 0
30MAR27 810.00 C 0.00 0.00 0.00 0.29 -0.56 33 0 123 0
30MAR27 820.00 C 0.00 0.00 0.00 0.25 -0.53 33 0 172 0
30MAR27 830.00 C 1.30 1.30 1.30 0.22 -0.50 33 5 210 0
30MAR27 840.00 C 0.00 0.00 0.00 0.20 -0.47 34 0 384 0
30MAR27 850.00 C 0.00 0.00 0.00 0.17 -0.45 34 0 1,922 0
29JUN27 210.00 C 0.00 0.00 0.00 231.81 -3.38 47 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 226.98 -3.54 47 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 222.16 -3.38 46 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 217.36 -3.37 45 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 212.56 -3.35 44 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 208.42 -2.72 46 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 203.02 -3.36 43 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 198.90 -2.72 44 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 193.51 -3.52 41 0 20 0
29JUN27 255.00 C 0.00 0.00 0.00 188.76 -3.20 41 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 184.04 -3.19 40 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 179.32 -3.19 40 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 174.62 -3.19 39 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 169.94 -3.18 38 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 165.29 -3.17 38 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 160.65 -3.16 37 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 156.05 -3.15 37 0 60 0
29JUN27 295.00 C 0.00 0.00 0.00 151.47 -3.14 36 0 180 0
29JUN27 300.00 C 150.00 150.00 150.00 146.94 -3.11 36 1 666 0
29JUN27 310.00 C 0.00 0.00 0.00 138.05 -3.06 35 0 160 0
29JUN27 320.00 C 127.24 127.24 127.24 129.33 -3.01 34 20 275 +20
29JUN27 330.00 C 0.00 0.00 0.00 121.61 -2.18 35 0 196 0
29JUN27 340.00 C 0.00 0.00 0.00 112.60 -2.91 33 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 105.34 -2.06 34 0 357 0
29JUN27 360.00 C 0.00 0.00 0.00 97.64 -2.02 33 0 376 0
29JUN27 370.00 C 0.00 0.00 0.00 90.22 -1.94 33 0 183 0
29JUN27 380.00 C 0.00 0.00 0.00 83.22 -1.90 32 0 269 0
29JUN27 390.00 C 0.00 0.00 0.00 74.33 -1.71 30 0 96 0
29JUN27 400.00 C 69.00 69.40 69.00 66.66 -3.29 29 20 655 0
29JUN27 410.00 C 0.00 0.00 0.00 62.53 -1.48 30 0 181 0
29JUN27 420.00 C 0.00 0.00 0.00 59.01 +0.31 32 0 7,643 0
29JUN27 430.00 C 0.00 0.00 0.00 53.75 -1.37 32 0 379 0
29JUN27 440.00 C 0.00 0.00 0.00 49.14 -1.17 32 0 4,444 0
29JUN27 450.00 C 0.00 0.00 0.00 44.70 -1.06 31 0 1,722 0
29JUN27 460.00 C 39.23 39.23 39.23 40.81 -0.82 32 40 4,326 +6
29JUN27 470.00 C 0.00 0.00 0.00 37.31 -0.68 32 0 426 0
29JUN27 480.00 C 0.00 0.00 0.00 33.87 -0.56 32 0 1,145 0
29JUN27 490.00 C 0.00 0.00 0.00 31.02 -0.32 32 0 354 0
29JUN27 500.00 C 28.00 28.00 27.00 28.32 -0.19 32 217 10,718 +202
29JUN27 510.00 C 0.00 0.00 0.00 25.65 -0.04 32 0 900 0
29JUN27 520.00 C 0.00 0.00 0.00 23.55 +0.11 32 0 437 0
29JUN27 530.00 C 0.00 0.00 0.00 21.50 +0.23 32 0 2,111 0
29JUN27 540.00 C 0.00 0.00 0.00 19.46 +0.67 33 0 514 0
29JUN27 550.00 C 0.00 0.00 0.00 17.88 +0.44 33 0 1,629 0
29JUN27 560.00 C 0.00 0.00 0.00 16.38 +0.55 33 0 423 0
29JUN27 570.00 C 14.50 14.50 14.50 14.88 +0.66 33 1 2,460 -1
29JUN27 580.00 C 0.00 0.00 0.00 13.58 +0.66 33 0 490 0
29JUN27 590.00 C 0.00 0.00 0.00 12.52 +0.76 33 0 532 0
29JUN27 600.00 C 11.40 11.54 11.40 11.46 +0.85 33 125 3,602 +125
29JUN27 610.00 C 0.00 0.00 0.00 10.41 +0.89 34 0 839 0
29JUN27 620.00 C 0.00 0.00 0.00 9.56 +0.84 34 0 521 0
29JUN27 630.00 C 0.00 0.00 0.00 8.84 +0.92 34 0 974 0
29JUN27 640.00 C 0.00 0.00 0.00 8.12 +1.00 34 0 771 0
29JUN27 650.00 C 7.68 7.68 7.68 7.41 +0.99 34 30 525 0
29JUN27 660.00 C 0.00 0.00 0.00 6.78 +0.89 34 0 535 0
29JUN27 670.00 C 6.52 6.85 6.52 6.31 +0.96 35 16 4,540 0
29JUN27 680.00 C 0.00 0.00 0.00 5.84 +1.02 35 0 413 0
29JUN27 690.00 C 0.00 0.00 0.00 5.38 +1.05 35 0 642 0
29JUN27 700.00 C 5.50 5.50 5.50 4.92 +0.93 35 2 757 0
29JUN27 710.00 C 0.00 0.00 0.00 4.53 +0.89 35 0 155 0
29JUN27 720.00 C 0.00 0.00 0.00 4.24 +1.03 35 0 161 0
29JUN27 730.00 C 0.00 0.00 0.00 3.95 +1.07 36 0 496 0
29JUN27 740.00 C 0.00 0.00 0.00 3.67 +1.05 36 0 374 0
29JUN27 750.00 C 0.00 0.00 0.00 3.28 +0.86 36 0 98 0
29JUN27 760.00 C 3.87 3.87 3.87 3.01 +0.73 36 6 319 -6
29JUN27 770.00 C 0.00 0.00 0.00 2.82 +0.81 36 0 423 0
29JUN27 780.00 C 0.00 0.00 0.00 2.65 +0.84 36 0 913 0
29JUN27 790.00 C 3.43 3.50 3.43 2.56 +0.91 37 5 259 -1
29SEP27 210.00 C 0.00 0.00 0.00 231.91 -3.54 43 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 227.74 -2.90 45 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 222.33 -3.52 42 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 217.57 -3.52 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 212.83 -3.51 40 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 208.71 -2.73 42 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 204.01 -2.73 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 199.34 -2.72 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 194.69 -2.72 40 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 190.06 -2.71 39 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 184.87 -3.30 37 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 180.30 -3.32 37 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 175.81 -3.29 37 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 171.93 -2.70 38 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 166.90 -3.29 36 0 0 0
29SEP27 285.00 C 161.25 161.25 161.05 160.65 -5.13 33 30 30 +30
29SEP27 290.00 C 0.00 0.00 0.00 158.86 -2.56 37 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 153.90 -3.06 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 146.94 -5.92 31 0 31 0
29SEP27 310.00 C 0.00 0.00 0.00 141.25 -3.02 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 133.10 -2.98 34 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 125.20 -2.90 34 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 117.52 -2.83 34 0 1 0
29SEP27 350.00 C 0.00 0.00 0.00 110.71 -2.28 34 0 5 0
29SEP27 360.00 C 0.00 0.00 0.00 103.85 -1.92 34 0 22 0
29SEP27 370.00 C 0.00 0.00 0.00 96.12 -2.73 33 0 65 0
29SEP27 380.00 C 0.00 0.00 0.00 90.45 -1.55 33 0 81 0
29SEP27 390.00 C 0.00 0.00 0.00 81.95 -3.89 31 0 55 0
29SEP27 400.00 C 75.00 78.00 75.00 78.32 -1.39 33 31 170 +30
29SEP27 410.00 C 0.00 0.00 0.00 70.57 -1.19 31 0 24 0
29SEP27 420.00 C 0.00 0.00 0.00 65.43 -1.13 31 0 5 0
29SEP27 430.00 C 60.74 60.74 60.74 62.10 -1.12 32 1 331 +1
29SEP27 440.00 C 56.09 56.09 56.09 57.54 -0.93 32 1 456 0
29SEP27 450.00 C 52.79 52.79 51.80 53.04 -0.87 32 38 944 +38
29SEP27 460.00 C 0.00 0.00 0.00 48.87 -0.85 32 0 502 0
29SEP27 470.00 C 0.00 0.00 0.00 45.38 -0.86 32 0 136 0
29SEP27 480.00 C 41.37 41.37 41.37 41.90 -0.93 32 40 333 0
29SEP27 490.00 C 39.08 39.25 39.08 38.49 -0.93 32 2 185 +2
29SEP27 500.00 C 0.00 0.00 0.00 35.72 -0.92 32 0 338 0
29SEP27 510.00 C 0.00 0.00 0.00 32.96 -0.98 32 0 543 0
29SEP27 520.00 C 0.00 0.00 0.00 30.19 -1.06 32 0 152 0
29SEP27 530.00 C 0.00 0.00 0.00 27.97 -0.94 32 0 320 0
29SEP27 540.00 C 26.58 26.58 26.58 25.84 -1.01 32 2 79 +2
29SEP27 550.00 C 24.50 24.50 24.50 23.71 -1.08 32 30 237 0
29SEP27 560.00 C 0.00 0.00 0.00 21.76 -0.98 32 0 185 0
29SEP27 570.00 C 0.00 0.00 0.00 20.17 -1.01 32 0 179 0
29SEP27 580.00 C 0.00 0.00 0.00 18.59 -1.06 32 0 390 0
29SEP27 590.00 C 0.00 0.00 0.00 17.01 -1.13 32 0 543 0
29SEP27 600.00 C 17.30 17.30 17.30 15.64 -0.98 32 8 993 0
29SEP27 610.00 C 0.00 0.00 0.00 14.50 -1.01 32 0 135 0
29SEP27 620.00 C 0.00 0.00 0.00 13.36 -1.07 32 0 34 0
29SEP27 630.00 C 0.00 0.00 0.00 12.23 -1.11 32 0 11 0
29SEP27 640.00 C 0.00 0.00 0.00 11.20 -1.07 32 0 76 0
29SEP27 650.00 C 12.48 12.68 12.48 10.41 -0.96 32 2 32 0
29SEP27 660.00 C 11.63 11.63 11.63 9.62 -1.00 32 1 16 +1
29SEP27 670.00 C 10.95 10.95 10.95 8.83 -1.05 32 60 62 +54
29SEP27 680.00 C 10.32 10.32 10.29 8.04 -1.10 32 40 62 +37
29SEP27 690.00 C 9.73 9.73 9.73 7.46 -0.94 32 30 43 +17
29SEP27 700.00 C 9.18 9.18 9.18 6.93 -0.89 32 335 490 +305
29SEP27 710.00 C 8.66 8.70 8.66 6.40 -0.93 33 34 41 +32
29SEP27 720.00 C 0.00 0.00 0.00 5.87 -0.97 33 0 24 0
29SEP27 730.00 C 0.00 0.00 0.00 5.34 -1.01 33 0 64 0
29SEP27 740.00 C 0.00 0.00 0.00 4.83 -0.87 32 0 28 0
29SEP27 750.00 C 0.00 0.00 0.00 4.63 -0.78 33 0 223 0
29SEP27 760.00 C 6.65 6.70 6.65 4.29 -0.81 33 61 604 +1
TOTAL CALL 52,156 1,309,527 -2,307
25SEP26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
25SEP26 325.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
25SEP26 335.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 345.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 355.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
25SEP26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
25SEP26 365.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
25SEP26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
25SEP26 375.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
25SEP26 385.00 P 0.01 0.01 0.01 0.00 -0.01 0 94 118 +44
25SEP26 390.00 P 0.01 0.01 0.01 0.00 -0.01 0 100 155 -12
25SEP26 395.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
25SEP26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
25SEP26 405.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 436 0
25SEP26 410.00 P 0.04 0.04 0.04 0.00 -0.01 0 10 723 -10
25SEP26 415.00 P 0.04 0.04 0.04 0.00 -0.01 0 10 1,332 0
25SEP26 420.00 P 0.10 0.10 0.10 0.00 -0.03 0 1 2,052 0
25SEP26 425.00 P 0.30 0.30 0.01 0.00 -0.15 0 1,049 1,686 -14
25SEP26 430.00 P 1.14 1.30 0.01 0.00 -0.55 0 891 1,061 +37
25SEP26 435.00 P 4.00 4.00 0.04 0.00 -1.63 0 1,548 799 -145
25SEP26 440.00 P 8.00 8.00 3.00 3.40 -0.39 0 646 0 -1,116
25SEP26 445.00 P 11.80 12.60 9.60 8.40 +0.94 0 59 0 -688
25SEP26 450.00 P 18.31 18.31 14.40 13.40 +1.65 0 654 0 -1,747
25SEP26 455.00 P 19.20 19.20 19.20 18.40 +1.65 0 5 0 -465
25SEP26 460.00 P 26.00 26.86 24.50 23.40 +1.68 0 9 0 -202
25SEP26 465.00 P 31.00 31.00 31.00 28.40 +1.74 0 40 0 -56
25SEP26 470.00 P 0.00 0.00 0.00 33.40 +1.77 0 0 0 0
25SEP26 475.00 P 41.73 41.73 41.73 38.40 +1.78 0 4 0 -5
25SEP26 480.00 P 0.00 0.00 0.00 43.40 +1.79 0 0 0 0
25SEP26 485.00 P 0.00 0.00 0.00 48.40 +1.80 0 0 0 0
25SEP26 490.00 P 0.00 0.00 0.00 53.40 +1.80 0 0 0 0
25SEP26 495.00 P 0.00 0.00 0.00 58.40 +1.80 0 0 0 0
25SEP26 500.00 P 0.00 0.00 0.00 63.40 +1.80 0 0 0 0
25SEP26 505.00 P 0.00 0.00 0.00 68.40 +1.80 0 0 0 0
25SEP26 510.00 P 0.00 0.00 0.00 73.40 +1.80 0 0 0 0
25SEP26 515.00 P 0.00 0.00 0.00 78.40 +1.80 0 0 0 0
25SEP26 520.00 P 0.00 0.00 0.00 83.40 +1.80 0 0 0 0
25SEP26 525.00 P 0.00 0.00 0.00 88.40 +1.80 0 0 0 0
25SEP26 530.00 P 0.00 0.00 0.00 93.40 +1.80 0 0 0 0
25SEP26 535.00 P 0.00 0.00 0.00 98.40 +1.80 0 0 0 0
25SEP26 540.00 P 0.00 0.00 0.00 103.40 +1.80 0 0 0 0
25SEP26 545.00 P 0.00 0.00 0.00 108.40 +1.80 0 0 0 0
25SEP26 550.00 P 0.00 0.00 0.00 113.40 +1.80 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 191 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 185 0 363 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 179 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 173 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 161 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 150 0 150 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 145 0 410 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 139 0 380 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 134 0 345 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 129 0 369 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 124 0 3,084 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 119 0 109 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 114 0 479 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 105 0 698 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 96 0 459 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,442 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,462 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2,109 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5,067 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5,966 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8,399 0
29SEP26 390.00 P 0.06 0.06 0.05 0.01 0.00 38 30 12,818 -30
29SEP26 400.00 P 0.10 0.10 0.06 0.01 -0.01 30 288 30,544 -288
29SEP26 410.00 P 0.19 0.19 0.12 0.06 -0.06 27 391 19,103 -249
29SEP26 420.00 P 0.91 0.91 0.47 0.48 -0.15 27 927 14,789 +354
29SEP26 430.00 P 3.64 3.68 1.79 2.32 +0.03 27 4,325 21,504 -1,843
29SEP26 440.00 P 8.70 9.71 6.91 6.96 +0.78 28 721 23,012 -192
29SEP26 450.00 P 16.74 18.50 15.15 15.15 +1.85 34 57 17,221 +14
29SEP26 460.00 P 26.00 27.50 24.00 23.74 +1.74 32 1,267 16,534 -753
29SEP26 470.00 P 37.00 37.86 35.05 33.65 +1.79 40 457 7,740 0
29SEP26 480.00 P 47.50 49.75 44.83 43.50 +1.73 45 1,236 9,204 -739
29SEP26 490.00 P 55.82 55.82 54.94 53.44 +1.77 49 231 6,540 0
29SEP26 500.00 P 0.00 0.00 0.00 63.41 +1.78 52 0 5,272 0
29SEP26 510.00 P 0.00 0.00 0.00 73.40 +1.79 0 0 3,602 0
29SEP26 520.00 P 86.70 86.70 85.70 84.53 +2.53 105 12 2,067 0
29SEP26 530.00 P 0.00 0.00 0.00 94.62 +3.02 115 0 847 -57
29SEP26 540.00 P 0.00 0.00 0.00 104.64 +2.65 124 0 2,154 0
29SEP26 550.00 P 114.20 114.20 114.20 114.20 +2.43 123 1 2,616 0
29SEP26 560.00 P 0.00 0.00 0.00 127.10 +5.50 177 0 3,768 0
29SEP26 570.00 P 0.00 0.00 0.00 135.34 +3.74 161 0 1,301 0
29SEP26 580.00 P 0.00 0.00 0.00 144.64 +2.94 156 0 328 0
29SEP26 590.00 P 0.00 0.00 0.00 154.64 +3.04 163 0 204 0
29SEP26 600.00 P 0.00 0.00 0.00 165.65 +4.05 190 0 11,714 0
29SEP26 610.00 P 0.00 0.00 0.00 174.54 +2.94 175 0 480 0
29SEP26 620.00 P 0.00 0.00 0.00 184.54 +2.94 182 0 178 0
29SEP26 630.00 P 0.00 0.00 0.00 194.54 +2.94 188 0 126 0
29SEP26 640.00 P 0.00 0.00 0.00 204.60 +3.00 196 0 686 0
29SEP26 650.00 P 0.00 0.00 0.00 215.33 +3.73 219 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 225.33 +3.73 226 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 235.33 +3.52 232 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 245.33 +3.73 239 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 255.32 +3.72 245 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 264.55 +2.95 231 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 274.60 +3.00 238 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 284.60 +3.00 244 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 295.32 +3.72 268 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 305.32 +3.72 274 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 315.32 +3.72 279 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 324.52 +2.92 263 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 334.59 +2.99 270 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 344.59 +2.99 275 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 354.55 +2.95 278 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 364.55 +2.95 283 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 374.62 +3.02 290 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 384.55 +2.95 292 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 394.61 +3.01 299 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 405.31 +3.71 324 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 415.31 +3.71 328 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 425.31 +3.71 333 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 435.31 +3.71 338 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 445.31 +3.71 342 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 455.31 +3.71 347 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 465.31 +3.71 351 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 475.31 +3.71 355 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 485.31 +3.71 360 0 30 0
29SEP26 930.00 P 0.00 0.00 0.00 494.65 +2.97 342 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 504.64 +3.04 346 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 514.50 +2.90 345 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 524.50 +2.90 349 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 534.50 +2.90 352 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 544.50 +2.90 356 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 554.50 +2.90 360 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 564.50 +2.90 364 0 0 0
02OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 355.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 365.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
02OCT26 370.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
02OCT26 375.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
02OCT26 380.00 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
02OCT26 385.00 P 0.10 0.10 0.10 0.01 0.00 31 5 30 0
02OCT26 390.00 P 0.13 0.13 0.13 0.01 0.00 28 6 36 +4
02OCT26 395.00 P 0.00 0.00 0.00 0.02 0.00 27 0 261 0
02OCT26 400.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 198 0
02OCT26 405.00 P 0.00 0.00 0.00 0.12 0.00 26 0 174 0
02OCT26 410.00 P 0.67 0.70 0.40 0.30 0.00 27 155 305 +155
02OCT26 415.00 P 1.11 1.12 0.68 0.64 -0.01 27 347 513 +177
02OCT26 420.00 P 2.00 2.10 1.16 1.19 -0.10 26 480 826 +177
02OCT26 425.00 P 3.12 3.44 2.20 2.20 0.00 27 206 776 +44
02OCT26 430.00 P 5.35 5.35 3.45 3.54 -0.04 26 1,083 1,205 +240
02OCT26 435.00 P 7.56 8.00 5.50 5.55 +0.08 26 943 2,392 +883
02OCT26 440.00 P 11.00 11.00 8.20 8.22 +0.29 26 125 1,641 +54
02OCT26 445.00 P 14.60 14.60 12.75 11.52 +0.55 27 532 990 +501
02OCT26 450.00 P 18.40 18.40 16.50 15.18 +0.69 26 26 237 +26
02OCT26 455.00 P 22.50 22.50 20.51 19.75 +1.26 29 11 135 +4
02OCT26 460.00 P 0.00 0.00 0.00 24.10 +0.81 29 0 330 0
02OCT26 465.00 P 0.00 0.00 0.00 28.90 +1.58 31 0 90 0
02OCT26 470.00 P 0.00 0.00 0.00 33.67 +1.46 32 0 53 0
02OCT26 475.00 P 0.00 0.00 0.00 38.53 +1.57 32 0 45 0
02OCT26 480.00 P 0.00 0.00 0.00 43.50 +1.69 35 0 0 0
02OCT26 485.00 P 0.00 0.00 0.00 48.41 +1.70 33 0 0 0
02OCT26 490.00 P 0.00 0.00 0.00 53.44 +1.77 38 0 0 0
02OCT26 495.00 P 0.00 0.00 0.00 58.40 +1.78 0 0 0 0
02OCT26 500.00 P 0.00 0.00 0.00 63.41 +1.78 42 0 0 0
02OCT26 505.00 P 0.00 0.00 0.00 68.40 +1.80 0 0 0 0
02OCT26 510.00 P 0.00 0.00 0.00 73.40 +1.79 0 0 0 0
02OCT26 515.00 P 0.00 0.00 0.00 78.40 +1.80 0 0 0 0
02OCT26 520.00 P 0.00 0.00 0.00 85.29 +3.29 89 0 0 0
02OCT26 525.00 P 0.00 0.00 0.00 90.32 +3.72 93 0 0 0
02OCT26 530.00 P 0.00 0.00 0.00 95.34 +3.74 96 0 0 0
02OCT26 535.00 P 0.00 0.00 0.00 100.34 +3.74 100 0 0 0
02OCT26 540.00 P 0.00 0.00 0.00 105.35 +3.36 103 0 0 0
02OCT26 545.00 P 0.00 0.00 0.00 110.34 +3.74 107 0 0 0
02OCT26 550.00 P 0.00 0.00 0.00 114.57 +2.80 100 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 70 0 330 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 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 48 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 0.03 +0.02 30 0 748 0
29OCT26 350.00 P 0.33 0.40 0.31 0.08 +0.05 29 105 2,803 +2
29OCT26 360.00 P 0.58 0.58 0.45 0.19 +0.10 29 18 1,982 0
29OCT26 370.00 P 0.84 0.88 0.78 0.44 +0.18 29 544 1,999 +422
29OCT26 380.00 P 1.28 1.33 1.15 0.93 +0.28 29 156 4,685 +142
29OCT26 390.00 P 2.09 2.27 1.95 1.80 +0.40 29 1,521 8,206 +1,506
29OCT26 400.00 P 3.83 3.83 3.02 3.02 +0.31 29 909 11,728 +302
29OCT26 410.00 P 6.20 6.20 5.17 5.04 +0.27 29 1,656 9,265 +537
29OCT26 420.00 P 9.50 9.50 8.09 8.07 +0.59 29 1,677 11,550 +696
29OCT26 430.00 P 13.20 13.70 11.78 11.78 +0.72 29 493 7,492 +206
29OCT26 440.00 P 19.07 19.28 17.25 17.00 +1.01 29 172 10,419 +139
29OCT26 450.00 P 24.56 26.00 23.50 23.12 +1.15 30 409 8,102 +95
29OCT26 460.00 P 32.60 32.80 31.00 29.99 -0.48 30 61 5,905 +42
29OCT26 470.00 P 40.00 41.44 38.00 38.00 +1.19 31 79 3,910 +27
29OCT26 480.00 P 0.00 0.00 0.00 46.26 +1.37 31 0 3,983 0
29OCT26 490.00 P 54.40 54.40 54.40 55.17 +1.28 31 11 2,806 +10
29OCT26 500.00 P 68.00 68.30 66.70 64.94 +1.48 34 1,512 4,565 +1,500
29OCT26 510.00 P 75.80 75.80 75.80 75.91 +3.09 42 10 3,161 0
29OCT26 520.00 P 87.05 87.05 86.40 85.61 +3.23 44 60 194 +30
29OCT26 530.00 P 0.00 0.00 0.00 95.45 +3.72 47 0 853 0
29OCT26 540.00 P 0.00 0.00 0.00 105.35 +3.36 50 0 441 0
29OCT26 550.00 P 113.00 113.00 113.00 114.57 +2.80 49 1 180 +1
29OCT26 560.00 P 0.00 0.00 0.00 127.10 +5.41 64 0 845 0
29OCT26 570.00 P 0.00 0.00 0.00 135.34 +3.74 59 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 145.33 +3.63 62 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 155.33 +3.66 65 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 165.65 +4.05 69 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 175.33 +3.73 70 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 185.33 +3.73 73 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 195.33 +3.73 75 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 205.33 +3.73 78 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 215.33 +3.73 80 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 225.33 +3.73 83 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 235.34 +3.53 85 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 245.33 +3.73 87 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 255.32 +3.72 89 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 265.32 +3.72 91 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 275.32 +3.72 94 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 285.32 +3.72 96 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 295.32 +3.72 98 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 305.32 +3.72 100 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 315.32 +3.72 102 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 325.32 +3.72 104 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 335.32 +3.72 106 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 345.32 +3.72 108 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 355.32 +3.72 110 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 365.33 +3.73 112 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 50 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 32 0 260 0
27NOV26 290.00 P 0.29 0.29 0.29 0.03 +0.02 34 13 73 +13
27NOV26 295.00 P 0.00 0.00 0.00 0.04 +0.03 34 0 472 0
27NOV26 300.00 P 0.00 0.00 0.00 0.05 +0.03 33 0 424 0
27NOV26 310.00 P 0.00 0.00 0.00 0.10 +0.06 33 0 620 0
27NOV26 320.00 P 0.00 0.00 0.00 0.19 +0.11 33 0 106 0
27NOV26 330.00 P 0.70 0.70 0.68 0.37 +0.19 33 40 3,361 +40
27NOV26 340.00 P 0.96 0.96 0.95 0.65 +0.29 33 20 726 0
27NOV26 350.00 P 1.45 1.45 1.30 1.09 +0.40 33 31 2,480 +31
27NOV26 360.00 P 2.00 2.00 2.00 1.75 +0.51 32 2 2,033 +2
27NOV26 370.00 P 2.72 2.84 2.72 2.68 +0.59 32 285 2,955 +60
27NOV26 380.00 P 4.00 4.09 3.94 3.81 +0.48 31 20 2,890 +20
27NOV26 390.00 P 6.00 6.00 5.69 5.51 +0.45 31 93 4,672 +50
27NOV26 400.00 P 7.20 8.50 7.20 7.72 +0.67 31 72 9,038 +22
27NOV26 410.00 P 11.20 11.60 10.60 10.49 +0.59 31 99 3,941 +64
27NOV26 420.00 P 14.60 15.20 14.05 14.05 +0.85 31 195 4,942 +34
27NOV26 430.00 P 19.00 20.00 18.43 18.43 +0.98 31 473 4,044 +307
27NOV26 440.00 P 25.00 25.15 23.88 22.98 +0.60 30 164 6,239 +83
27NOV26 450.00 P 32.00 32.00 32.00 28.93 +0.85 31 10 8,269 +10
27NOV26 460.00 P 0.00 0.00 0.00 35.59 -0.65 31 0 2,768 0
27NOV26 470.00 P 46.00 46.00 46.00 42.77 -0.33 31 10 4,236 0
27NOV26 480.00 P 51.83 51.83 51.83 49.42 -0.54 30 30 1,866 0
27NOV26 490.00 P 0.00 0.00 0.00 59.08 +1.10 33 0 809 0
27NOV26 500.00 P 0.00 0.00 0.00 67.60 +1.11 33 0 1,483 0
27NOV26 510.00 P 0.00 0.00 0.00 76.47 +1.24 33 0 1,704 0
27NOV26 520.00 P 0.00 0.00 0.00 87.15 +2.91 38 0 817 0
27NOV26 530.00 P 0.00 0.00 0.00 96.49 +3.27 39 0 403 0
27NOV26 540.00 P 0.00 0.00 0.00 105.97 +3.40 40 0 100 0
27NOV26 550.00 P 0.00 0.00 0.00 114.57 +2.32 38 0 844 0
27NOV26 560.00 P 0.00 0.00 0.00 127.10 +5.07 48 0 44 0
27NOV26 570.00 P 0.00 0.00 0.00 135.81 +3.94 47 0 171 0
27NOV26 580.00 P 0.00 0.00 0.00 145.83 +3.86 49 0 61 0
27NOV26 590.00 P 0.00 0.00 0.00 155.83 +3.86 52 0 47 0
27NOV26 600.00 P 0.00 0.00 0.00 165.83 +3.86 54 0 60 0
27NOV26 610.00 P 0.00 0.00 0.00 175.33 +3.73 54 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 185.33 +3.73 56 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 195.33 +3.73 58 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 205.33 +3.73 60 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 215.33 +3.73 61 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 225.33 +3.73 63 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 235.34 +3.53 65 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 245.33 +3.73 67 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 255.32 +3.72 69 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 265.32 +3.72 70 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 275.32 +3.72 72 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 285.32 +3.72 74 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 295.32 +3.72 75 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 305.32 +3.72 77 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 315.32 +3.72 78 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 325.32 +3.72 80 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 335.32 +3.72 81 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 345.32 +3.72 83 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 355.32 +3.72 84 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 0.00 28 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.02 0.00 29 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 130 0
30DEC26 290.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 152 0
30DEC26 295.00 P 0.00 0.00 0.00 0.06 -0.03 29 0 107 0
30DEC26 300.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 959 0
30DEC26 310.00 P 0.96 0.96 0.96 0.20 -0.03 29 20 778 0
30DEC26 320.00 P 0.00 0.00 0.00 0.37 -0.05 29 0 1,147 0
30DEC26 330.00 P 0.00 0.00 0.00 0.67 -0.06 29 0 2,196 0
30DEC26 340.00 P 2.10 2.10 2.10 1.14 -0.06 30 2 1,053 +2
30DEC26 350.00 P 2.62 2.62 2.62 1.84 -0.07 30 5 10,239 +5
30DEC26 360.00 P 3.77 3.77 3.77 2.86 -0.05 30 3 5,128 0
30DEC26 370.00 P 5.00 5.10 4.81 4.24 -0.03 30 78 3,330 +48
30DEC26 380.00 P 6.82 6.93 6.42 6.07 +0.02 30 263 15,381 +131
30DEC26 390.00 P 9.09 9.17 8.44 8.39 +0.31 30 436 8,751 +136
30DEC26 400.00 P 12.00 12.00 10.88 10.88 +0.33 30 1,509 34,401 +982
30DEC26 410.00 P 15.41 15.41 14.30 13.97 +0.32 30 167 10,669 +84
30DEC26 420.00 P 18.81 19.49 17.55 17.66 +0.38 30 3,026 15,306 -1,354
30DEC26 430.00 P 24.17 24.17 22.61 22.46 +0.82 30 1,735 25,348 +754
30DEC26 440.00 P 30.00 30.00 28.47 27.36 +0.76 30 1,073 19,744 +858
30DEC26 450.00 P 35.77 35.77 34.10 33.07 +1.29 30 43 21,316 0
30DEC26 460.00 P 41.50 41.50 41.50 39.49 -0.68 30 37 10,691 +2
30DEC26 470.00 P 48.40 49.26 48.40 46.60 +1.17 31 21 8,290 -1
30DEC26 480.00 P 55.50 55.50 55.00 53.76 -0.64 31 22 8,251 +22
30DEC26 490.00 P 0.00 0.00 0.00 61.94 -0.33 31 0 6,038 0
30DEC26 500.00 P 71.21 71.21 70.87 67.89 -0.48 28 36 20,503 -30
30DEC26 510.00 P 81.28 81.28 80.53 78.45 +1.68 32 18 7,615 -2
30DEC26 520.00 P 87.50 87.50 87.50 87.50 +1.44 33 1 5,078 0
30DEC26 530.00 P 100.00 100.00 100.00 97.79 +3.67 35 1 6,117 +1
30DEC26 540.00 P 0.00 0.00 0.00 108.46 +1.90 39 0 2,421 0
30DEC26 550.00 P 0.00 0.00 0.00 118.08 +1.91 40 0 10,723 0
30DEC26 560.00 P 0.00 0.00 0.00 127.10 +4.44 41 0 4,443 0
30DEC26 570.00 P 0.00 0.00 0.00 135.81 +3.41 40 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 145.83 +3.86 42 0 6,411 0
30DEC26 590.00 P 0.00 0.00 0.00 155.83 +3.49 43 0 3,824 0
30DEC26 600.00 P 0.00 0.00 0.00 165.83 +3.79 45 0 21,266 0
30DEC26 610.00 P 0.00 0.00 0.00 175.78 +3.80 47 0 5,109 0
30DEC26 620.00 P 0.00 0.00 0.00 185.71 +3.61 48 0 1,497 0
30DEC26 630.00 P 0.00 0.00 0.00 195.78 +3.68 50 0 1,710 0
30DEC26 640.00 P 0.00 0.00 0.00 205.33 +3.73 50 0 1,492 0
30DEC26 650.00 P 0.00 0.00 0.00 215.33 +3.73 52 0 30 0
30DEC26 660.00 P 0.00 0.00 0.00 225.33 +3.73 53 0 160 0
30DEC26 670.00 P 0.00 0.00 0.00 235.34 +3.53 55 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 245.33 +3.73 56 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 255.32 +3.72 58 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 265.32 +3.72 59 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 275.32 +3.72 61 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 285.32 +3.72 62 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 295.32 +3.72 63 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 305.32 +3.72 65 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 315.32 +3.72 66 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 325.32 +3.72 67 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 335.32 +3.72 69 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 345.32 +3.72 70 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 355.32 +3.72 71 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 365.33 +3.73 72 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 375.32 +3.72 73 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 385.31 +3.71 74 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 395.31 +3.71 75 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 405.31 +3.71 77 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 415.31 +3.71 78 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 425.31 +3.71 79 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 435.31 +3.71 80 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 445.31 +3.71 81 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 455.31 +3.71 82 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 465.31 +3.71 83 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 475.31 +3.71 84 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 485.31 +3.71 85 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 495.65 +3.97 87 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 505.64 +3.96 88 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 515.50 +3.90 89 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 525.50 +3.90 90 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 535.50 +3.90 91 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 545.50 +3.90 91 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 555.50 +3.90 92 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 565.50 +3.90 93 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 0.00 32 0 35 0
30MAR27 225.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.04 0.00 32 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 120 0
30MAR27 250.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 423 0
30MAR27 255.00 P 0.00 0.00 0.00 0.16 -0.02 31 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.22 -0.02 31 0 102 0
30MAR27 265.00 P 0.00 0.00 0.00 0.28 -0.01 31 0 210 0
30MAR27 270.00 P 0.00 0.00 0.00 0.36 -0.03 31 0 77 0
30MAR27 275.00 P 0.00 0.00 0.00 0.46 -0.02 31 0 92 0
30MAR27 280.00 P 0.00 0.00 0.00 0.57 -0.03 31 0 66 0
30MAR27 285.00 P 0.00 0.00 0.00 0.72 -0.03 31 0 29 0
30MAR27 290.00 P 0.00 0.00 0.00 0.87 -0.03 31 0 138 0
30MAR27 295.00 P 0.00 0.00 0.00 1.08 -0.03 31 0 46 0
30MAR27 300.00 P 0.00 0.00 0.00 1.32 -0.03 31 0 612 0
30MAR27 310.00 P 0.00 0.00 0.00 1.96 -0.03 31 0 2,193 0
30MAR27 320.00 P 0.00 0.00 0.00 2.71 -0.02 31 0 422 0
30MAR27 330.00 P 0.00 0.00 0.00 3.75 -0.01 31 0 1,452 0
30MAR27 340.00 P 0.00 0.00 0.00 5.05 +0.02 31 0 3,990 0
30MAR27 350.00 P 0.00 0.00 0.00 6.54 +0.23 31 0 12,996 0
30MAR27 360.00 P 8.80 8.80 8.45 8.26 +0.33 31 47 7,963 +14
30MAR27 370.00 P 10.60 10.76 10.39 10.25 +0.27 30 57 4,218 -36
30MAR27 380.00 P 13.39 13.39 12.75 12.57 +0.18 30 50 4,839 +47
30MAR27 390.00 P 16.12 16.12 15.43 15.51 +0.28 30 213 5,679 +131
30MAR27 400.00 P 19.62 19.62 18.85 18.65 +0.34 30 392 24,063 +382
30MAR27 410.00 P 23.36 23.41 22.40 22.45 +0.44 30 87 26,164 +46
30MAR27 420.00 P 27.65 27.65 26.50 26.46 +0.59 30 60 14,806 +41
30MAR27 430.00 P 32.11 32.62 31.25 31.25 +0.84 30 44 7,161 +42
30MAR27 440.00 P 37.53 37.53 37.53 36.00 +0.75 29 1 7,274 0
30MAR27 450.00 P 43.61 43.61 43.10 41.55 +0.77 29 15 7,930 -1
30MAR27 460.00 P 50.00 50.00 50.00 47.81 +0.89 30 7 3,863 0
30MAR27 470.00 P 56.50 56.50 56.50 54.38 +0.96 30 10 6,414 0
30MAR27 480.00 P 0.00 0.00 0.00 61.94 +0.82 31 0 6,815 0
30MAR27 490.00 P 0.00 0.00 0.00 69.15 +0.67 31 0 7,053 0
30MAR27 500.00 P 0.00 0.00 0.00 76.51 +0.60 31 3 8,721 +3
30MAR27 510.00 P 0.00 0.00 0.00 85.43 +2.45 32 0 4,890 0
30MAR27 520.00 P 0.00 0.00 0.00 93.61 +2.57 32 0 3,415 0
30MAR27 530.00 P 0.00 0.00 0.00 101.96 +2.66 32 0 1,920 0
30MAR27 540.00 P 0.00 0.00 0.00 110.54 +2.90 33 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 119.29 +2.85 33 0 1,148 0
30MAR27 560.00 P 0.00 0.00 0.00 128.25 +3.00 33 0 2,608 0
30MAR27 570.00 P 0.00 0.00 0.00 137.27 +3.01 33 0 617 0
30MAR27 580.00 P 0.00 0.00 0.00 146.59 +3.19 34 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 156.06 +3.35 34 0 369 0
30MAR27 600.00 P 0.00 0.00 0.00 165.83 +3.29 35 0 2,907 0
30MAR27 610.00 P 0.00 0.00 0.00 175.78 +3.80 37 0 714 0
30MAR27 620.00 P 0.00 0.00 0.00 185.71 +3.29 38 0 818 0
30MAR27 630.00 P 0.00 0.00 0.00 195.78 +3.68 39 0 2,218 0
30MAR27 640.00 P 0.00 0.00 0.00 205.45 +3.50 40 0 1,081 0
30MAR27 650.00 P 0.00 0.00 0.00 215.50 +3.75 41 0 3,379 0
30MAR27 660.00 P 0.00 0.00 0.00 225.44 +3.80 42 0 620 0
30MAR27 670.00 P 0.00 0.00 0.00 235.43 +3.62 43 0 180 0
30MAR27 680.00 P 0.00 0.00 0.00 245.42 +3.82 44 0 543 0
30MAR27 690.00 P 0.00 0.00 0.00 255.33 +3.73 45 0 120 0
30MAR27 700.00 P 0.00 0.00 0.00 265.32 +3.72 46 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 275.32 +3.72 47 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 285.32 +3.72 48 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 295.32 +3.72 49 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 305.32 +3.72 50 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 315.32 +3.72 51 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 325.32 +3.72 52 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 335.32 +3.72 53 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 345.32 +3.72 54 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 355.32 +3.72 55 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 365.33 +3.73 56 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 375.32 +3.72 57 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 385.31 +3.71 58 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 395.31 +3.71 59 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 405.31 +3.71 60 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 415.31 +3.71 60 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 17 0
29JUN27 220.00 P 0.00 0.00 0.00 0.09 -0.04 29 0 141 0
29JUN27 225.00 P 0.00 0.00 0.00 0.13 -0.03 30 0 120 0
29JUN27 230.00 P 0.00 0.00 0.00 0.16 -0.06 30 0 140 0
29JUN27 235.00 P 0.00 0.00 0.00 0.22 -0.06 30 0 70 0
29JUN27 240.00 P 0.00 0.00 0.00 0.28 -0.08 30 0 40 0
29JUN27 245.00 P 0.00 0.00 0.00 0.37 -0.08 30 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.46 -0.09 30 0 46 0
29JUN27 255.00 P 0.00 0.00 0.00 0.57 -0.13 30 0 51 0
29JUN27 260.00 P 0.00 0.00 0.00 0.73 -0.12 30 0 33 0
29JUN27 265.00 P 0.00 0.00 0.00 0.89 -0.12 30 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.08 -0.17 30 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 1.32 -0.17 30 0 50 0
29JUN27 280.00 P 0.00 0.00 0.00 1.57 -0.17 30 0 8 0
29JUN27 285.00 P 0.00 0.00 0.00 1.88 -0.22 30 0 15 0
29JUN27 290.00 P 0.00 0.00 0.00 2.32 -0.21 30 0 182 0
29JUN27 295.00 P 0.00 0.00 0.00 2.69 -0.22 30 0 360 0
29JUN27 300.00 P 0.00 0.00 0.00 3.17 -0.25 30 0 1,027 0
29JUN27 310.00 P 0.00 0.00 0.00 4.13 -0.36 30 0 2,942 0
29JUN27 320.00 P 0.00 0.00 0.00 5.47 -0.43 30 0 3,373 0
29JUN27 330.00 P 0.00 0.00 0.00 7.16 -0.26 30 0 841 0
29JUN27 340.00 P 10.00 10.07 9.80 9.19 -0.09 30 68 2,228 +45
29JUN27 350.00 P 0.00 0.00 0.00 11.38 +0.21 30 0 6,978 0
29JUN27 360.00 P 14.30 14.30 14.09 13.55 +0.20 30 47 3,676 +47
29JUN27 370.00 P 16.73 16.73 16.73 16.25 +0.24 30 45 2,753 +45
29JUN27 380.00 P 20.10 20.10 20.10 19.21 +0.09 30 9 1,907 -2
29JUN27 390.00 P 23.30 23.30 23.30 22.55 +0.13 30 1 2,635 +1
29JUN27 400.00 P 26.90 27.39 26.90 26.44 +0.19 30 2 2,045 +2
29JUN27 410.00 P 30.76 30.76 30.76 30.52 +0.37 30 30 4,616 0
29JUN27 420.00 P 0.00 0.00 0.00 35.17 +0.44 30 0 4,231 0
29JUN27 430.00 P 40.75 40.75 40.75 39.86 +0.52 30 2 3,817 +1
29JUN27 440.00 P 0.00 0.00 0.00 45.23 +0.71 30 0 4,685 0
29JUN27 450.00 P 51.80 51.80 51.80 50.66 +0.79 30 40 6,403 +40
29JUN27 460.00 P 0.00 0.00 0.00 56.68 +1.04 30 0 922 0
29JUN27 470.00 P 0.00 0.00 0.00 63.01 +1.15 30 0 1,428 0
29JUN27 480.00 P 0.00 0.00 0.00 70.59 +2.09 30 0 1,609 0
29JUN27 490.00 P 0.00 0.00 0.00 77.50 +2.27 30 0 761 0
29JUN27 500.00 P 0.00 0.00 0.00 84.76 +2.32 31 0 2,082 0
29JUN27 510.00 P 0.00 0.00 0.00 92.65 +2.39 31 0 538 0
29JUN27 520.00 P 0.00 0.00 0.00 100.36 +1.41 31 0 2,309 0
29JUN27 530.00 P 0.00 0.00 0.00 108.30 +2.56 31 0 445 0
29JUN27 540.00 P 0.00 0.00 0.00 116.36 +2.66 32 0 1,238 0
29JUN27 550.00 P 0.00 0.00 0.00 124.62 +2.74 32 0 660 0
29JUN27 560.00 P 134.42 134.42 134.42 133.04 +2.94 32 20 605 +20
29JUN27 570.00 P 0.00 0.00 0.00 141.64 +2.87 32 0 88 0
29JUN27 580.00 P 0.00 0.00 0.00 150.84 +2.95 33 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 160.07 +3.19 33 0 144 0
29JUN27 600.00 P 0.00 0.00 0.00 169.00 +3.01 33 0 5,284 0
29JUN27 610.00 P 0.00 0.00 0.00 178.18 +3.22 34 0 318 0
29JUN27 620.00 P 0.00 0.00 0.00 187.59 +3.35 34 0 408 0
29JUN27 630.00 P 0.00 0.00 0.00 197.11 +3.46 35 0 434 0
29JUN27 640.00 P 0.00 0.00 0.00 206.30 +3.58 35 0 583 0
29JUN27 650.00 P 0.00 0.00 0.00 216.00 +2.87 35 0 851 0
29JUN27 660.00 P 0.00 0.00 0.00 226.03 +3.87 36 0 60 0
29JUN27 670.00 P 0.00 0.00 0.00 236.03 +3.87 37 0 232 0
29JUN27 680.00 P 0.00 0.00 0.00 245.93 +3.90 38 0 270 0
29JUN27 690.00 P 0.00 0.00 0.00 255.73 +3.88 39 0 30 0
29JUN27 700.00 P 0.00 0.00 0.00 265.32 +2.42 39 0 1 0
29JUN27 710.00 P 0.00 0.00 0.00 275.72 +3.90 41 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 285.72 +3.87 42 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 295.71 +3.90 43 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 305.72 +3.92 44 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 315.72 +3.91 45 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 325.72 +3.89 45 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 335.32 +3.72 46 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 345.32 +3.72 46 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 355.32 +3.72 47 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 0.41 -0.04 33 0 15 0
29SEP27 215.00 P 0.00 0.00 0.00 0.51 -0.04 33 0 64 0
29SEP27 220.00 P 0.00 0.00 0.00 0.61 -0.04 33 0 61 0
29SEP27 225.00 P 0.00 0.00 0.00 0.75 -0.06 32 0 20 0
29SEP27 230.00 P 2.08 2.08 2.08 0.91 -0.05 32 10 10 +10
29SEP27 235.00 P 0.00 0.00 0.00 1.07 -0.05 32 0 0 0
29SEP27 240.00 P 2.53 2.53 2.53 1.27 -0.07 32 1 2 +1
29SEP27 245.00 P 0.00 0.00 0.00 1.56 -0.07 33 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 1.81 -0.07 33 0 1 0
29SEP27 255.00 P 0.00 0.00 0.00 2.08 -0.09 32 0 6 0
29SEP27 260.00 P 0.00 0.00 0.00 2.45 -0.09 32 0 31 0
29SEP27 265.00 P 0.00 0.00 0.00 2.82 -0.08 32 0 33 0
29SEP27 270.00 P 4.00 4.00 4.00 3.20 -0.07 32 2 42 +2
29SEP27 275.00 P 4.50 4.50 4.50 3.67 -0.08 32 1 51 +1
29SEP27 280.00 P 0.00 0.00 0.00 4.20 -0.08 32 0 43 0
29SEP27 285.00 P 0.00 0.00 0.00 4.72 -0.09 32 0 38 0
29SEP27 290.00 P 0.00 0.00 0.00 5.27 -0.07 32 0 28 0
29SEP27 295.00 P 0.00 0.00 0.00 5.98 +0.09 32 0 46 0
29SEP27 300.00 P 0.00 0.00 0.00 6.32 -0.19 32 0 338 0
29SEP27 310.00 P 0.00 0.00 0.00 8.11 +0.07 32 0 88 0
29SEP27 320.00 P 0.00 0.00 0.00 9.54 0.00 31 0 154 0
29SEP27 330.00 P 0.00 0.00 0.00 11.61 +0.22 32 0 349 0
29SEP27 340.00 P 0.00 0.00 0.00 13.73 +0.09 31 0 25 0
29SEP27 350.00 P 0.00 0.00 0.00 16.17 +0.12 31 0 470 0
29SEP27 360.00 P 18.20 18.20 18.20 18.96 +0.23 31 14 209 0
29SEP27 370.00 P 21.50 21.50 20.98 22.04 +0.26 31 36 1,101 +11
29SEP27 380.00 P 24.70 24.80 24.70 25.24 +0.38 31 4 410 +4
29SEP27 390.00 P 0.00 0.00 0.00 29.02 +0.43 31 0 394 0
29SEP27 400.00 P 32.33 32.33 31.90 32.83 +0.48 30 46 722 +45
29SEP27 410.00 P 0.00 0.00 0.00 37.09 +0.64 30 0 693 0
29SEP27 420.00 P 41.34 41.60 40.86 41.63 +0.69 30 39 685 +39
29SEP27 430.00 P 46.50 46.50 45.63 46.22 +0.76 30 44 2,442 +44
29SEP27 440.00 P 51.75 51.75 51.20 51.46 +0.91 30 41 1,148 +41
29SEP27 450.00 P 57.44 57.44 57.35 56.77 +0.98 30 80 1,643 +80
29SEP27 460.00 P 0.00 0.00 0.00 62.46 +1.01 30 0 449 0
29SEP27 470.00 P 70.07 70.07 70.07 68.70 +0.98 30 40 1,017 +40
29SEP27 480.00 P 0.00 0.00 0.00 74.99 +0.93 30 0 51 0
29SEP27 490.00 P 0.00 0.00 0.00 81.42 +0.96 29 0 17 0
29SEP27 500.00 P 0.00 0.00 0.00 88.42 +1.01 29 0 2,075 0
29SEP27 510.00 P 0.00 0.00 0.00 95.68 +1.13 30 0 0 0
29SEP27 520.00 P 105.97 105.97 105.97 104.59 +2.38 31 1 100 +1
29SEP27 530.00 P 0.00 0.00 0.00 111.94 +2.11 30 0 15 0
29SEP27 540.00 P 0.00 0.00 0.00 120.25 +2.60 31 0 60 0
29SEP27 550.00 P 0.00 0.00 0.00 128.27 +2.68 31 0 234 0
29SEP27 560.00 P 0.00 0.00 0.00 136.49 +2.79 31 0 126 0
29SEP27 570.00 P 0.00 0.00 0.00 144.80 +2.83 31 0 30 0
29SEP27 580.00 P 0.00 0.00 0.00 153.27 +2.91 31 0 91 0
29SEP27 590.00 P 0.00 0.00 0.00 162.45 +2.97 32 0 62 0
29SEP27 600.00 P 0.00 0.00 0.00 171.17 +3.05 32 0 109 0
29SEP27 610.00 P 0.00 0.00 0.00 179.99 +3.09 32 0 94 0
29SEP27 620.00 P 0.00 0.00 0.00 188.71 +3.17 32 0 158 0
29SEP27 630.00 P 0.00 0.00 0.00 197.84 +3.28 32 0 226 0
29SEP27 640.00 P 0.00 0.00 0.00 207.26 +3.40 32 0 64 0
29SEP27 650.00 P 0.00 0.00 0.00 216.67 +1.72 33 0 930 0
29SEP27 660.00 P 0.00 0.00 0.00 226.25 +3.56 33 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 236.03 +3.76 34 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 245.93 +3.90 35 0 11 0
29SEP27 690.00 P 0.00 0.00 0.00 255.73 +3.88 35 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 265.32 +2.42 35 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 275.72 +3.88 37 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 285.72 +3.87 38 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 295.71 +3.90 39 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 305.72 +3.92 39 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 315.72 +3.91 40 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 325.72 +3.89 41 0 0 0
TOTAL PUT 40,038 1,108,199 +3,321
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$ 127.000
29SEP26 62.50 C 0.00 0.00 0.00 64.52 -1.73 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 62.02 -1.63 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 59.52 -1.51 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 57.02 -1.63 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 54.52 -1.64 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 52.02 -1.73 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 49.53 -1.50 152 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.03 -1.50 141 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 44.53 -1.73 129 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 42.03 -1.51 117 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 39.53 -1.64 105 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 37.03 -1.63 88 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 34.53 -1.51 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.03 -1.64 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 29.53 -1.64 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 27.03 -1.65 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 24.53 -1.65 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 22.03 -1.51 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 19.54 -1.50 56 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 17.04 -1.51 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 14.54 -1.51 40 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 12.04 -1.51 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 9.54 -1.51 24 0 15 0
29SEP26 120.00 C 6.00 6.00 6.00 7.05 -1.52 23 3 2 -1
29SEP26 122.50 C 0.00 0.00 0.00 4.64 -1.51 23 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.53 -1.40 23 0 175 0
29SEP26 127.50 C 0.53 0.83 0.53 1.02 -1.13 23 19 63 +1
29SEP26 130.00 C 0.20 0.20 0.15 0.30 -0.63 23 29 346 +5
29SEP26 132.50 C 0.09 0.09 0.09 0.06 -0.27 23 10 110 0
29SEP26 135.00 C 0.08 0.09 0.08 0.01 -0.08 24 14 195 -14
29SEP26 137.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 193 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 36 0 125 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 54 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 98 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 168 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 46 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 64 0 595 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,069 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 79 0 18 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 97 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 24.80 -1.56 26 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 22.33 -1.51 27 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 19.88 -1.50 27 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 17.48 -1.48 27 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 15.13 -1.47 27 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 12.88 -1.44 27 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 10.76 -1.38 27 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 8.81 -1.31 27 0 22 0
29OCT26 122.50 C 0.00 0.00 0.00 7.05 -1.22 27 0 85 0
29OCT26 125.00 C 5.05 5.05 5.05 5.35 -1.27 26 1 60 0
29OCT26 127.50 C 0.00 0.00 0.00 4.08 -1.05 26 0 80 0
29OCT26 130.00 C 0.00 0.00 0.00 3.03 -0.82 26 0 169 0
29OCT26 132.50 C 2.04 2.12 2.04 2.20 -0.69 27 30 70 -4
29OCT26 135.00 C 0.00 0.00 0.00 1.55 -0.56 27 0 151 0
29OCT26 137.50 C 1.00 1.00 1.00 1.07 -0.43 27 4 65 0
29OCT26 140.00 C 0.00 0.00 0.00 0.72 -0.33 27 0 111 0
29OCT26 142.50 C 0.46 0.46 0.46 0.49 -0.23 27 19 60 +9
29OCT26 145.00 C 0.27 0.27 0.27 0.30 -0.18 27 1 116 -1
29OCT26 147.50 C 0.00 0.00 0.00 0.20 -0.13 27 0 393 0
29OCT26 150.00 C 0.00 0.00 0.00 0.12 -0.09 27 0 910 0
29OCT26 152.50 C 0.00 0.00 0.00 0.07 -0.06 27 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.04 -0.04 27 0 399 0
29OCT26 157.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 146 0
29OCT26 160.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 493 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 124 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
27NOV26 105.00 C 0.00 0.00 0.00 22.71 -1.67 25 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 20.64 -1.43 30 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 18.44 -1.39 30 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 16.33 -1.35 30 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 14.34 -1.29 30 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 12.47 -1.23 30 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 10.74 -1.16 30 0 7 0
27NOV26 122.50 C 0.00 0.00 0.00 8.89 -1.35 28 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 7.51 -1.12 29 0 45 0
27NOV26 127.50 C 6.07 6.07 6.07 6.28 -1.00 29 15 52 +15
27NOV26 130.00 C 4.69 4.69 4.69 5.19 -1.00 29 8 59 +8
27NOV26 132.50 C 0.00 0.00 0.00 4.26 -0.70 29 0 27 0
27NOV26 135.00 C 3.09 3.09 3.09 3.45 -0.62 29 15 79 +15
27NOV26 137.50 C 0.00 0.00 0.00 2.77 -0.54 29 0 45 0
27NOV26 140.00 C 0.00 0.00 0.00 2.21 -0.47 30 0 25 0
27NOV26 142.50 C 0.00 0.00 0.00 1.74 -0.38 30 0 61 0
27NOV26 145.00 C 0.00 0.00 0.00 1.40 -0.28 30 0 1,143 0
27NOV26 147.50 C 0.00 0.00 0.00 1.08 -0.28 30 0 1,050 0
27NOV26 150.00 C 0.00 0.00 0.00 0.83 -0.22 30 0 60 0
27NOV26 152.50 C 0.00 0.00 0.00 0.63 -0.18 30 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 0.48 -0.14 30 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.36 -0.11 30 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.26 -0.09 30 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.20 -0.07 30 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.15 -0.05 30 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.11 -0.04 30 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 59.73 -1.97 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 57.25 -1.97 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 54.74 -2.01 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 52.29 -2.01 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 49.87 -1.96 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 47.40 -1.96 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 44.96 -1.96 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.53 -1.91 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 40.10 -1.92 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.65 -1.95 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.24 -1.93 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.86 -1.93 28 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.49 -1.93 29 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.17 -1.90 29 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 25.88 -1.87 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 23.66 -1.83 30 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 21.57 -1.35 30 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 19.51 -1.30 30 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 17.54 -1.25 30 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 15.68 -1.20 30 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 13.94 -1.13 30 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 12.31 -1.07 30 0 18 0
30DEC26 122.50 C 0.00 0.00 0.00 10.69 -1.11 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 9.30 -1.04 30 0 15 0
30DEC26 127.50 C 0.00 0.00 0.00 8.05 -0.97 30 0 92 0
30DEC26 130.00 C 6.87 6.87 6.87 6.86 -0.96 29 1 31 0
30DEC26 132.50 C 0.00 0.00 0.00 5.89 -0.83 29 0 74 0
30DEC26 135.00 C 0.00 0.00 0.00 5.00 -0.74 29 0 45 0
30DEC26 137.50 C 0.00 0.00 0.00 4.24 -0.65 30 0 96 0
30DEC26 140.00 C 0.00 0.00 0.00 3.57 -0.51 30 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 2.99 -0.43 30 0 60 0
30DEC26 145.00 C 0.00 0.00 0.00 2.57 -0.30 30 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 2.13 -0.34 30 0 105 0
30DEC26 150.00 C 0.00 0.00 0.00 1.76 -0.29 30 0 68 0
30DEC26 152.50 C 0.00 0.00 0.00 1.45 -0.24 30 0 14 0
30DEC26 155.00 C 0.00 0.00 0.00 1.18 -0.21 30 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 0.96 -0.18 30 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 0.78 -0.15 30 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 0.63 -0.12 30 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.50 -0.11 30 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.40 -0.09 30 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.32 -0.07 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 48.50 -2.05 35 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 46.21 -1.99 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.88 -1.86 36 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.57 -1.95 35 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.29 -1.91 35 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 37.02 -1.91 34 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 34.80 -1.89 34 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 32.65 -1.77 34 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 30.54 -1.81 33 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 28.42 -1.77 33 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 26.45 -1.78 33 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 24.56 -1.71 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 22.71 -1.12 32 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 20.89 -1.18 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 19.25 -1.14 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 17.70 -1.09 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 16.23 -1.04 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 14.92 -0.93 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.61 -1.23 32 0 0 0
30MAR27 127.50 C 11.71 11.71 11.71 12.39 -1.16 32 1 1 0
30MAR27 130.00 C 0.00 0.00 0.00 11.24 -1.11 32 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 10.18 -1.06 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.19 -0.89 32 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 8.28 -0.91 32 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 7.44 -0.96 32 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 6.66 -0.73 32 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 5.88 -0.74 31 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 5.27 -0.55 31 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 4.87 -0.34 32 0 29 0
30MAR27 152.50 C 0.00 0.00 0.00 4.35 -0.45 32 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 3.88 -0.41 32 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.46 -0.37 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.07 -0.35 32 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 2.73 -0.32 32 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 2.42 -0.29 32 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 2.15 -0.26 32 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 1.90 -0.24 32 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 38.49 -1.85 36 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 36.41 -1.79 36 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 34.36 -1.75 35 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 32.41 -1.66 35 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 30.50 -1.59 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 28.66 -1.54 34 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 26.52 -1.81 33 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 24.81 -1.79 33 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 22.99 -1.90 32 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 21.50 -1.10 32 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 20.02 -1.11 32 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 18.63 -1.03 32 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 17.63 -0.73 33 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 16.35 -1.14 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 15.14 -0.68 33 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 14.00 -0.74 33 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 12.93 -1.00 33 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.93 -0.67 33 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 11.00 -0.90 32 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 10.13 -0.85 32 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 9.32 -0.76 32 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 8.57 -0.71 32 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 7.87 -0.72 32 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 7.42 -0.48 33 0 10 0
29JUN27 152.50 C 0.00 0.00 0.00 6.85 -0.54 33 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 6.28 -0.55 33 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 5.72 -0.35 33 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 5.27 -0.26 33 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 4.84 -0.28 33 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 4.41 -0.29 33 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 4.00 -0.29 33 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 3.69 -0.22 33 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 30.09 -1.91 33 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 28.43 -1.89 33 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 26.80 -1.87 33 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 25.27 -1.83 33 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 23.80 -1.76 33 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 22.51 -1.59 33 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 21.15 -1.57 33 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 19.93 -1.03 33 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 18.71 -1.19 33 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 17.55 -1.15 33 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 16.46 -1.09 33 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 15.59 -0.88 33 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 14.60 -0.84 33 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 13.61 -0.76 33 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 12.78 -0.67 33 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 11.95 -0.64 33 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 11.16 -0.62 33 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 10.43 -0.58 33 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 9.73 -0.76 33 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 9.04 -0.77 33 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 8.45 -0.68 33 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 7.92 -0.64 33 0 0 0
TOTAL CALL 170 14,995 +33
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 231 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 219 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 207 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 196 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 185 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 175 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 165 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 155 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 145 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 136 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 118 0 4 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 109 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 101 0 24 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 92 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 84 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 76 0 152 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 68 0 88 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 61 0 188 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 53 0 137 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 45 0 912 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 38 0 432 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 30 0 362 0
29SEP26 120.00 P 0.00 0.00 0.00 0.02 0.00 25 0 214 0
29SEP26 122.50 P 0.00 0.00 0.00 0.10 0.00 23 0 932 0
29SEP26 125.00 P 1.15 1.15 0.60 0.50 +0.12 24 271 533 +134
29SEP26 127.50 P 0.00 0.00 0.00 1.51 +0.41 23 0 698 0
29SEP26 130.00 P 0.00 0.00 0.00 3.27 +0.86 23 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 5.54 +1.24 24 0 113 0
29SEP26 135.00 P 0.00 0.00 0.00 8.00 +1.44 0 0 59 0
29SEP26 137.50 P 0.00 0.00 0.00 10.50 +1.50 0 0 103 0
29SEP26 140.00 P 0.00 0.00 0.00 13.00 +1.50 0 0 68 -15
29SEP26 142.50 P 0.00 0.00 0.00 15.50 +1.50 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 18.00 +1.50 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 20.50 +1.50 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 23.02 +1.52 70 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 25.62 +1.62 92 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 28.80 +2.30 140 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 30.50 +1.50 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 33.00 +1.50 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 35.92 +1.92 143 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 38.42 +1.92 150 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 40.93 +1.93 157 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 43.44 +1.94 164 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.02 0.00 28 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.04 0.00 28 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29OCT26 110.00 P 0.35 0.35 0.35 0.17 +0.02 27 1 9 +1
29OCT26 112.50 P 0.00 0.00 0.00 0.32 +0.04 27 0 136 0
29OCT26 115.00 P 0.00 0.00 0.00 0.58 +0.08 27 0 152 0
29OCT26 117.50 P 0.00 0.00 0.00 0.97 +0.14 27 0 20 0
29OCT26 120.00 P 0.00 0.00 0.00 1.53 +0.22 28 0 148 0
29OCT26 122.50 P 2.67 2.67 2.67 2.28 +0.30 28 15 85 -15
29OCT26 125.00 P 0.00 0.00 0.00 3.27 +0.44 28 0 160 0
29OCT26 127.50 P 0.00 0.00 0.00 4.51 +0.64 28 0 150 0
29OCT26 130.00 P 0.00 0.00 0.00 5.98 +0.70 28 0 112 0
29OCT26 132.50 P 0.00 0.00 0.00 7.46 +0.83 27 0 133 0
29OCT26 135.00 P 0.00 0.00 0.00 9.30 +0.96 27 0 68 0
29OCT26 137.50 P 0.00 0.00 0.00 11.31 +1.08 27 0 37 0
29OCT26 140.00 P 0.00 0.00 0.00 13.47 +1.19 27 0 115 0
29OCT26 142.50 P 0.00 0.00 0.00 15.74 +1.28 27 0 218 0
29OCT26 145.00 P 0.00 0.00 0.00 18.10 +1.36 27 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 20.53 +1.43 27 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 23.02 +1.49 29 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 25.62 +1.62 36 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 28.82 +2.32 51 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 30.96 +1.91 48 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 33.46 +1.96 51 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 35.95 +1.95 53 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 38.45 +1.95 56 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 40.95 +1.90 58 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 43.45 +1.90 61 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.38 +0.06 30 0 0 0
27NOV26 107.50 P 0.80 0.80 0.80 0.59 +0.09 30 1 11 +1
27NOV26 110.00 P 0.00 0.00 0.00 0.90 +0.13 30 0 20 0
27NOV26 112.50 P 0.00 0.00 0.00 1.29 +0.17 30 0 53 0
27NOV26 115.00 P 0.00 0.00 0.00 1.80 +0.21 30 0 161 0
27NOV26 117.50 P 0.00 0.00 0.00 2.44 +0.27 30 0 32 0
27NOV26 120.00 P 0.00 0.00 0.00 3.24 +0.40 30 0 83 0
27NOV26 122.50 P 0.00 0.00 0.00 4.19 +0.55 31 0 33 0
27NOV26 125.00 P 0.00 0.00 0.00 5.25 +0.67 30 0 33 0
27NOV26 127.50 P 0.00 0.00 0.00 6.47 +0.76 30 0 25 0
27NOV26 130.00 P 0.00 0.00 0.00 7.85 +0.87 30 0 22 0
27NOV26 132.50 P 0.00 0.00 0.00 9.29 +0.88 30 0 41 0
27NOV26 135.00 P 0.00 0.00 0.00 10.97 +0.91 30 0 37 0
27NOV26 137.50 P 0.00 0.00 0.00 12.77 +0.96 30 0 15 0
27NOV26 140.00 P 0.00 0.00 0.00 14.70 +1.04 30 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 16.75 +1.15 30 0 7 0
27NOV26 145.00 P 0.00 0.00 0.00 18.88 +1.20 30 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 21.08 +1.25 30 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 23.37 +1.32 30 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 25.71 +1.36 30 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 28.82 +2.21 39 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 30.96 +1.91 37 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 33.46 +1.93 40 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 35.95 +1.95 41 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 38.46 +1.96 43 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 40.95 +1.90 45 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 43.45 +1.90 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.12 +0.02 30 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.19 +0.03 30 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.29 +0.05 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.44 +0.08 30 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 0.63 +0.09 30 0 0 0
30DEC26 105.00 P 1.26 1.26 1.26 0.88 +0.11 30 1 48 0
30DEC26 107.50 P 0.00 0.00 0.00 1.27 +0.20 30 0 471 0
30DEC26 110.00 P 0.00 0.00 0.00 1.71 +0.23 30 0 505 0
30DEC26 112.50 P 0.00 0.00 0.00 2.23 +0.26 30 0 535 0
30DEC26 115.00 P 0.00 0.00 0.00 2.88 +0.32 31 0 617 0
30DEC26 117.50 P 3.96 3.98 3.96 3.66 +0.41 31 30 205 +16
30DEC26 120.00 P 4.87 4.87 4.87 4.54 +0.47 31 15 771 0
30DEC26 122.50 P 0.00 0.00 0.00 5.55 +0.61 31 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 6.65 +0.69 31 0 37 0
30DEC26 127.50 P 0.00 0.00 0.00 7.89 +0.78 31 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 9.26 +0.85 31 0 56 0
30DEC26 132.50 P 0.00 0.00 0.00 10.64 +0.79 30 0 79 0
30DEC26 135.00 P 0.00 0.00 0.00 12.23 +0.87 30 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 13.97 +0.97 30 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 15.78 +1.02 30 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 17.72 +1.10 30 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 19.72 +1.16 30 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 21.81 +1.20 30 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 23.97 +1.27 30 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 26.53 +1.63 33 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 28.82 +1.77 33 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 31.13 +1.80 33 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 33.52 +1.86 34 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 35.96 +1.90 35 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 38.46 +1.89 37 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 40.95 +1.90 38 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 43.45 +1.90 40 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.16 +0.02 32 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.24 +0.03 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.34 +0.04 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.46 +0.04 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.63 +0.06 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.84 +0.09 32 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.10 +0.10 32 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.41 +0.14 32 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.78 +0.14 32 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 2.23 +0.20 32 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.72 +0.20 32 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 3.33 +0.29 32 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 4.09 +0.50 32 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 4.89 +0.36 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.73 +0.39 32 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 6.64 +0.48 32 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 7.61 +0.56 32 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 8.68 +0.86 32 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 9.85 +0.71 32 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 11.10 +0.76 32 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 12.45 +0.95 32 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 13.83 +0.96 32 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 15.36 +0.90 32 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 17.04 +1.02 32 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 18.71 +0.88 32 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 20.49 +0.94 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 22.29 +0.95 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 24.19 +1.33 32 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 26.15 +1.39 32 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 28.21 +1.48 32 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 30.29 +1.53 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 32.41 +1.58 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 34.58 +1.62 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 36.80 +1.68 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 39.06 +1.73 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 41.36 +1.77 33 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 43.70 +1.82 33 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.90 +0.13 32 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 2.37 +0.23 33 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.88 +0.26 33 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.39 +0.27 33 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 4.06 +0.36 33 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.72 +0.37 33 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 5.51 +0.48 33 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 6.35 +0.51 33 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 7.20 +0.34 33 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 8.20 +0.52 33 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 9.11 +0.45 33 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 10.15 +0.49 32 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 11.27 +0.54 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 12.46 +0.64 32 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 13.73 +0.67 32 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 15.07 +0.72 32 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 16.48 +0.77 32 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 18.11 +0.99 32 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 19.56 +0.94 32 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 21.15 +1.07 32 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 22.83 +1.13 32 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 24.58 +1.20 32 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 26.35 +1.22 32 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 28.22 +1.30 32 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 30.11 +1.35 32 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 32.07 +1.41 32 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 34.04 +1.44 32 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 36.07 +1.48 32 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 38.14 +1.53 32 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 40.26 +1.57 32 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 42.40 +1.60 32 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 44.61 +1.65 32 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 6.31 +0.40 33 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 6.96 +0.23 33 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 8.04 +0.47 33 0 6 0
29SEP27 112.50 P 0.00 0.00 0.00 9.08 +0.34 33 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 10.06 +0.40 33 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 11.08 +0.43 33 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 12.26 +0.57 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 13.41 +0.61 33 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 14.63 +0.66 33 0 1 0
29SEP27 127.50 P 0.00 0.00 0.00 15.90 +0.48 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 17.24 +0.51 33 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 18.69 +0.59 33 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 20.10 +0.58 32 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 21.75 +0.74 33 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 23.32 +1.04 33 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 24.94 +1.08 33 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 26.62 +1.12 32 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 28.35 +1.17 32 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 30.15 +1.23 32 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 31.97 +1.26 32 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 33.81 +1.28 32 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 35.71 +1.33 32 0 0 0
TOTAL PUT 334 12,733 +122
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$ 7.750
25SEP26 4.90 C 0.00 0.00 0.00 2.85 -0.32 0 0 0 0
25SEP26 4.95 C 0.00 0.00 0.00 2.80 -0.32 0 0 0 0
25SEP26 5.00 C 0.00 0.00 0.00 2.75 -0.32 0 0 0 0
25SEP26 5.10 C 0.00 0.00 0.00 2.65 -0.32 0 0 0 0
25SEP26 5.20 C 0.00 0.00 0.00 2.55 -0.32 0 0 0 0
25SEP26 5.30 C 0.00 0.00 0.00 2.45 -0.32 0 0 0 0
25SEP26 5.40 C 0.00 0.00 0.00 2.35 -0.32 0 0 0 0
25SEP26 5.50 C 0.00 0.00 0.00 2.25 -0.32 0 0 0 0
25SEP26 5.60 C 0.00 0.00 0.00 2.15 -0.32 0 0 0 0
25SEP26 5.70 C 0.00 0.00 0.00 2.05 -0.32 0 0 0 0
25SEP26 5.80 C 0.00 0.00 0.00 1.95 -0.32 0 0 0 0
25SEP26 5.90 C 0.00 0.00 0.00 1.85 -0.32 0 0 0 0
25SEP26 6.00 C 0.00 0.00 0.00 1.75 -0.32 0 0 0 0
25SEP26 6.10 C 0.00 0.00 0.00 1.65 -0.32 0 0 0 0
25SEP26 6.20 C 0.00 0.00 0.00 1.55 -0.32 0 0 0 0
25SEP26 6.30 C 0.00 0.00 0.00 1.45 -0.32 0 0 0 0
25SEP26 6.40 C 0.00 0.00 0.00 1.35 -0.32 0 0 0 0
25SEP26 6.50 C 0.00 0.00 0.00 1.25 -0.32 0 0 0 0
25SEP26 6.60 C 0.00 0.00 0.00 1.15 -0.32 0 0 0 0
25SEP26 6.70 C 0.00 0.00 0.00 1.05 -0.32 0 0 0 -15
25SEP26 6.80 C 0.00 0.00 0.00 0.95 -0.32 0 0 0 -60
25SEP26 6.90 C 0.00 0.00 0.00 0.85 -0.32 0 0 0 -75
25SEP26 7.00 C 0.00 0.00 0.00 0.75 -0.32 0 0 0 -75
25SEP26 7.10 C 0.00 0.00 0.00 0.65 -0.32 0 0 0 -12
25SEP26 7.20 C 0.00 0.00 0.00 0.55 -0.32 0 0 0 0
25SEP26 7.30 C 0.00 0.00 0.00 0.45 -0.32 0 0 0 -30
25SEP26 7.40 C 0.00 0.00 0.00 0.35 -0.32 0 0 0 0
25SEP26 7.50 C 0.00 0.00 0.00 0.25 -0.32 0 0 0 -45
25SEP26 7.60 C 0.00 0.00 0.00 0.15 -0.32 0 0 0 -75
25SEP26 7.70 C 0.00 0.00 0.00 0.05 -0.33 0 0 0 0
25SEP26 7.80 C 0.00 0.00 0.00 0.00 -0.28 0 0 105 0
25SEP26 7.90 C 0.00 0.00 0.00 0.00 -0.21 0 0 0 0
25SEP26 8.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 0 0
25SEP26 8.10 C 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
25SEP26 8.20 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
25SEP26 8.30 C 0.00 0.00 0.00 0.00 -0.04 0 0 90 0
25SEP26 8.40 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
25SEP26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
25SEP26 8.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
25SEP26 8.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
25SEP26 8.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
25SEP26 8.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 9.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 9.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 9.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
25SEP26 9.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 9.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
25SEP26 9.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 9.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 9.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
25SEP26 10.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 10.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
25SEP26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 11.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 11.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.95 -0.32 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.85 -0.32 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.75 -0.32 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.50 -0.32 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.25 -0.32 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.00 -0.32 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.75 -0.32 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.51 -0.31 106 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.26 -0.31 89 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.00 -0.32 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 0.76 -0.31 56 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.54 -0.30 61 0 37 0
29SEP26 7.50 C 0.00 0.00 0.00 0.34 -0.28 58 0 132 0
29SEP26 7.75 C 0.25 0.25 0.19 0.21 -0.20 64 75 82 +75
29SEP26 8.00 C 0.16 0.16 0.09 0.11 -0.15 64 125 135 +125
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.10 63 0 10 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.07 63 0 0 0
29SEP26 8.75 C 0.02 0.02 0.02 0.01 -0.04 67 45 75 +43
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 79 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 101 0 70 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 112 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 141 0 135 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 159 0 45 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 175 0 45 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
02OCT26 6.00 C 0.00 0.00 0.00 1.75 -0.32 0 0 0 0
02OCT26 6.10 C 0.00 0.00 0.00 1.66 -0.31 85 0 0 0
02OCT26 6.20 C 0.00 0.00 0.00 1.55 -0.32 0 0 0 0
02OCT26 6.30 C 0.00 0.00 0.00 1.45 -0.32 0 0 0 0
02OCT26 6.40 C 0.00 0.00 0.00 1.35 -0.32 0 0 0 0
02OCT26 6.50 C 0.00 0.00 0.00 1.26 -0.31 65 0 0 0
02OCT26 6.60 C 0.00 0.00 0.00 1.16 -0.31 60 0 0 0
02OCT26 6.70 C 0.00 0.00 0.00 1.07 -0.31 66 0 0 0
02OCT26 6.80 C 0.00 0.00 0.00 0.97 -0.31 61 0 0 0
02OCT26 6.90 C 0.00 0.00 0.00 0.88 -0.30 62 0 0 0
02OCT26 7.00 C 0.00 0.00 0.00 0.79 -0.30 61 0 0 0
02OCT26 7.10 C 0.00 0.00 0.00 0.71 -0.29 64 0 0 0
02OCT26 7.20 C 0.00 0.00 0.00 0.63 -0.28 64 0 0 0
02OCT26 7.30 C 0.00 0.00 0.00 0.55 -0.27 63 0 0 0
02OCT26 7.40 C 0.00 0.00 0.00 0.48 -0.26 63 0 0 0
02OCT26 7.50 C 0.00 0.00 0.00 0.42 -0.24 65 0 0 0
02OCT26 7.60 C 0.00 0.00 0.00 0.36 -0.22 65 0 0 0
02OCT26 7.70 C 0.00 0.00 0.00 0.31 -0.19 66 0 0 0
02OCT26 7.80 C 0.29 0.29 0.29 0.26 -0.17 65 15 15 +15
02OCT26 7.90 C 0.25 0.25 0.21 0.22 -0.16 66 60 45 +45
02OCT26 8.00 C 0.21 0.21 0.21 0.17 -0.15 63 15 15 +15
02OCT26 8.10 C 0.00 0.00 0.00 0.14 -0.14 63 0 30 0
02OCT26 8.20 C 0.00 0.00 0.00 0.12 -0.11 65 0 45 0
02OCT26 8.30 C 0.00 0.00 0.00 0.09 -0.11 63 0 15 0
02OCT26 8.40 C 0.00 0.00 0.00 0.08 -0.08 66 0 0 0
02OCT26 8.50 C 0.00 0.00 0.00 0.06 -0.08 65 0 1 0
02OCT26 8.60 C 0.00 0.00 0.00 0.05 -0.07 66 0 15 0
02OCT26 8.70 C 0.00 0.00 0.00 0.04 -0.06 67 0 15 0
02OCT26 8.80 C 0.00 0.00 0.00 0.03 -0.05 66 0 0 0
02OCT26 8.90 C 0.00 0.00 0.00 0.02 -0.04 64 0 0 0
02OCT26 9.00 C 0.00 0.00 0.00 0.01 -0.04 59 0 32 0
02OCT26 9.10 C 0.00 0.00 0.00 0.01 -0.03 63 0 30 0
02OCT26 9.20 C 0.02 0.02 0.02 0.01 -0.02 66 26 11 -4
02OCT26 9.30 C 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
02OCT26 9.40 C 0.00 0.00 0.00 0.01 0.00 73 0 225 0
02OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
02OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
02OCT26 11.75 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.96 -0.32 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.86 -0.32 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.77 -0.31 65 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.53 -0.31 68 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.28 -0.31 60 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.05 -0.30 63 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.81 -0.31 59 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.59 -0.25 59 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.39 -0.24 61 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.20 -0.23 62 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.03 -0.22 62 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.87 -0.24 62 0 101 0
29OCT26 7.50 C 0.00 0.00 0.00 0.72 -0.23 62 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 0.61 -0.17 63 0 7 0
29OCT26 8.00 C 0.00 0.00 0.00 0.50 -0.16 63 0 11 0
29OCT26 8.25 C 0.00 0.00 0.00 0.41 -0.13 63 0 10 0
29OCT26 8.50 C 0.00 0.00 0.00 0.33 -0.12 63 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.26 -0.11 63 0 15 0
29OCT26 9.00 C 0.27 0.27 0.27 0.21 -0.10 63 100 280 +100
29OCT26 9.25 C 0.19 0.19 0.19 0.16 -0.10 62 2 33 0
29OCT26 9.50 C 0.00 0.00 0.00 0.13 -0.08 63 0 28 0
29OCT26 9.75 C 0.00 0.00 0.00 0.10 -0.06 63 0 21 0
29OCT26 10.00 C 0.00 0.00 0.00 0.08 -0.05 64 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.05 -0.03 64 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.03 -0.02 65 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.98 -0.32 51 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.89 -0.32 57 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.78 -0.33 45 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.55 -0.33 54 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.32 -0.27 55 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.10 -0.26 56 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.88 -0.26 55 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.69 -0.25 57 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.51 -0.24 58 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.33 -0.25 58 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.21 -0.21 61 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.06 -0.20 61 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.93 -0.18 61 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.82 -0.17 62 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.72 -0.14 63 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.62 -0.14 62 0 45 0
27NOV26 8.50 C 0.00 0.00 0.00 0.53 -0.13 62 0 30 0
27NOV26 8.75 C 0.00 0.00 0.00 0.46 -0.12 62 0 145 0
27NOV26 9.00 C 0.00 0.00 0.00 0.39 -0.12 62 0 96 0
27NOV26 9.25 C 0.00 0.00 0.00 0.33 -0.12 62 0 45 0
27NOV26 9.50 C 0.00 0.00 0.00 0.28 -0.11 62 0 360 0
27NOV26 9.75 C 0.00 0.00 0.00 0.24 -0.10 62 0 30 0
27NOV26 10.00 C 0.00 0.00 0.00 0.20 -0.09 62 0 20 0
27NOV26 10.50 C 0.00 0.00 0.00 0.14 -0.07 61 0 19 0
27NOV26 11.00 C 0.00 0.00 0.00 0.10 -0.05 62 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.07 -0.04 62 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.05 -0.03 62 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.01 -0.29 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.92 -0.29 53 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.83 -0.28 54 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.61 -0.27 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.39 -0.26 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.19 -0.26 56 0 0 0
30DEC26 6.00 C 2.00 2.00 2.00 1.98 -0.27 55 2 2 +2
30DEC26 6.25 C 0.00 0.00 0.00 1.80 -0.26 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.63 -0.24 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.47 -0.23 57 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.33 -0.21 58 0 105 0
30DEC26 7.25 C 0.00 0.00 0.00 1.21 -0.19 59 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 1.09 -0.18 59 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.98 -0.17 60 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.87 -0.16 60 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.78 -0.15 60 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 0.70 -0.12 60 0 46 0
30DEC26 8.75 C 0.00 0.00 0.00 0.62 -0.12 60 0 51 0
30DEC26 9.00 C 0.00 0.00 0.00 0.55 -0.12 60 0 401 0
30DEC26 9.25 C 0.00 0.00 0.00 0.49 -0.11 61 0 6 0
30DEC26 9.50 C 0.00 0.00 0.00 0.42 -0.12 60 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.38 -0.10 61 0 357 0
30DEC26 10.00 C 0.35 0.35 0.35 0.33 -0.10 60 7 131 0
30DEC26 10.50 C 0.00 0.00 0.00 0.25 -0.08 60 0 33 0
30DEC26 11.00 C 0.00 0.00 0.00 0.19 -0.07 60 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 -0.05 60 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 -0.05 60 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.13 -0.24 53 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.05 -0.25 54 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.96 -0.27 53 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.75 -0.29 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.59 -0.25 55 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.43 -0.24 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.26 -0.23 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.10 -0.22 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.95 -0.20 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.80 -0.20 57 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 1.67 -0.19 57 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 1.56 -0.18 58 0 15 0
30MAR27 7.50 C 0.00 0.00 0.00 1.46 -0.16 59 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.36 -0.13 59 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 1.26 -0.15 59 0 15 0
30MAR27 8.25 C 0.00 0.00 0.00 1.17 -0.14 60 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.08 -0.14 60 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.00 -0.14 60 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.92 -0.14 60 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.85 -0.14 60 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.78 -0.14 59 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.72 -0.14 59 0 249 0
30MAR27 10.00 C 0.00 0.00 0.00 0.66 -0.13 59 0 177 0
30MAR27 10.50 C 0.00 0.00 0.00 0.56 -0.11 59 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.48 -0.09 59 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.40 -0.09 59 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.34 -0.08 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.26 -0.26 53 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.18 -0.24 53 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.11 -0.26 54 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.95 -0.21 55 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.75 -0.27 54 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.62 -0.23 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.47 -0.22 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.33 -0.20 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.20 -0.18 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.06 -0.18 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.93 -0.19 57 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 1.82 -0.19 57 0 652 0
29JUN27 7.50 C 0.00 0.00 0.00 1.71 -0.18 57 0 230 0
29JUN27 7.75 C 0.00 0.00 0.00 1.61 -0.17 57 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.52 -0.15 58 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.43 -0.16 58 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.35 -0.16 58 0 600 0
29JUN27 8.75 C 0.00 0.00 0.00 1.27 -0.15 58 0 600 0
29JUN27 9.00 C 0.00 0.00 0.00 1.20 -0.15 58 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.14 -0.13 59 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.06 -0.15 58 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 1.00 -0.13 59 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.94 -0.15 59 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.83 -0.13 59 0 13 0
29JUN27 11.00 C 0.00 0.00 0.00 0.73 -0.12 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.64 -0.11 58 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.56 -0.11 58 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 3.39 -0.28 53 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 3.32 -0.28 53 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 3.29 -0.20 56 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.09 -0.26 54 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.93 -0.25 54 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.80 -0.23 56 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.67 -0.21 56 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.54 -0.20 57 0 15 0
29SEP27 6.50 C 0.00 0.00 0.00 2.41 -0.19 57 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.28 -0.18 56 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.17 -0.19 57 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.05 -0.18 57 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.96 -0.17 57 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.87 -0.18 58 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.78 -0.17 58 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.70 -0.16 58 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.62 -0.16 58 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.54 -0.16 58 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.47 -0.15 59 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.39 -0.16 58 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.32 -0.16 58 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.25 -0.16 58 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.19 -0.16 58 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.07 -0.16 58 0 10 0
29SEP27 11.00 C 0.00 0.00 0.00 0.97 -0.14 58 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.87 -0.14 58 0 0 0
29SEP27 12.00 C 0.87 0.87 0.87 0.79 -0.12 58 1 1 +1
TOTAL CALL 473 7,959 +30
25SEP26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 4.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 5.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 5.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 5.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 5.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 5.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 5.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 5.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 5.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 6.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 6.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 6.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 6.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 6.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 6.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
25SEP26 6.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
25SEP26 6.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
25SEP26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
25SEP26 7.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 7.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
25SEP26 7.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
25SEP26 7.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
25SEP26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
25SEP26 7.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
25SEP26 7.70 P 0.05 0.05 0.01 0.00 -0.02 0 67 82 +29
25SEP26 7.80 P 0.00 0.00 0.00 0.05 +0.02 0 0 0 -4
25SEP26 7.90 P 0.00 0.00 0.00 0.15 +0.10 0 0 0 0
25SEP26 8.00 P 0.00 0.00 0.00 0.25 +0.16 0 0 0 -26
25SEP26 8.10 P 0.00 0.00 0.00 0.35 +0.21 0 0 0 -45
25SEP26 8.20 P 0.00 0.00 0.00 0.45 +0.25 0 0 0 0
25SEP26 8.30 P 0.00 0.00 0.00 0.55 +0.27 0 0 0 0
25SEP26 8.40 P 0.00 0.00 0.00 0.65 +0.30 0 0 0 -85
25SEP26 8.50 P 0.00 0.00 0.00 0.75 +0.31 0 0 0 -71
25SEP26 8.60 P 0.84 0.84 0.84 0.85 +0.31 0 6 0 -21
25SEP26 8.70 P 0.00 0.00 0.00 0.95 +0.31 0 0 0 -15
25SEP26 8.80 P 0.00 0.00 0.00 1.05 +0.31 0 0 0 -45
25SEP26 8.90 P 0.00 0.00 0.00 1.15 +0.31 0 0 0 0
25SEP26 9.00 P 0.00 0.00 0.00 1.25 +0.31 0 0 0 -15
25SEP26 9.10 P 0.00 0.00 0.00 1.35 +0.31 0 0 0 0
25SEP26 9.20 P 0.00 0.00 0.00 1.45 +0.31 0 0 0 0
25SEP26 9.30 P 0.00 0.00 0.00 1.55 +0.28 0 0 0 0
25SEP26 9.40 P 0.00 0.00 0.00 1.65 +0.27 0 0 0 0
25SEP26 9.50 P 0.00 0.00 0.00 1.75 +0.27 0 0 0 0
25SEP26 9.60 P 0.00 0.00 0.00 1.85 +0.27 0 0 0 0
25SEP26 9.70 P 0.00 0.00 0.00 1.95 +0.27 0 0 0 0
25SEP26 9.80 P 0.00 0.00 0.00 2.05 +0.26 0 0 0 0
25SEP26 9.90 P 0.00 0.00 0.00 2.15 +0.26 0 0 0 0
25SEP26 10.00 P 0.00 0.00 0.00 2.25 +0.26 0 0 0 0
25SEP26 10.25 P 0.00 0.00 0.00 2.50 +0.26 0 0 0 0
25SEP26 10.50 P 0.00 0.00 0.00 2.75 +0.26 0 0 0 0
25SEP26 10.75 P 0.00 0.00 0.00 3.00 +0.26 0 0 0 0
25SEP26 11.00 P 0.00 0.00 0.00 3.25 +0.26 0 0 0 0
25SEP26 11.25 P 0.00 0.00 0.00 3.50 +0.26 0 0 0 0
25SEP26 11.50 P 0.00 0.00 0.00 3.75 +0.26 0 0 0 0
25SEP26 11.75 P 0.00 0.00 0.00 4.00 +0.26 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 222 0 0 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 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 165 0 64 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 94 0 57 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 174 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 78 0
29SEP26 7.25 P 0.04 0.04 0.04 0.03 +0.01 57 45 97 +45
29SEP26 7.50 P 0.00 0.00 0.00 0.09 +0.05 59 0 0 0
29SEP26 7.75 P 0.20 0.21 0.19 0.19 +0.09 59 195 135 +90
29SEP26 8.00 P 0.35 0.36 0.35 0.35 +0.14 61 35 65 +30
29SEP26 8.25 P 0.51 0.51 0.51 0.54 +0.19 59 1 377 0
29SEP26 8.50 P 0.65 0.75 0.65 0.77 +0.25 64 2 250 -2
29SEP26 8.75 P 0.00 0.00 0.00 1.00 +0.28 0 0 300 0
29SEP26 9.00 P 0.00 0.00 0.00 1.26 +0.31 81 0 45 0
29SEP26 9.25 P 0.00 0.00 0.00 1.51 +0.28 94 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.76 +0.28 105 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.01 +0.27 115 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.26 +0.27 126 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.76 +0.26 146 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.26 +0.26 164 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.75 +0.24 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.25 +0.27 0 0 0 0
02OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 6.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 6.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 6.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 6.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 6.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 6.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 6.80 P 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
02OCT26 6.90 P 0.00 0.00 0.00 0.03 +0.02 64 0 0 0
02OCT26 7.00 P 0.00 0.00 0.00 0.04 +0.02 63 0 6 0
02OCT26 7.10 P 0.00 0.00 0.00 0.05 +0.02 61 0 0 0
02OCT26 7.20 P 0.00 0.00 0.00 0.07 +0.03 62 0 0 0
02OCT26 7.30 P 0.00 0.00 0.00 0.09 +0.03 61 0 0 0
02OCT26 7.40 P 0.00 0.00 0.00 0.12 +0.05 61 0 45 0
02OCT26 7.50 P 0.00 0.00 0.00 0.16 +0.07 63 0 45 0
02OCT26 7.60 P 0.00 0.00 0.00 0.19 +0.08 61 0 0 0
02OCT26 7.70 P 0.00 0.00 0.00 0.24 +0.09 62 0 0 0
02OCT26 7.80 P 0.00 0.00 0.00 0.29 +0.11 61 0 0 0
02OCT26 7.90 P 0.32 0.32 0.32 0.34 +0.12 60 15 15 +15
02OCT26 8.00 P 0.38 0.38 0.38 0.41 +0.14 61 15 15 +15
02OCT26 8.10 P 0.00 0.00 0.00 0.49 +0.17 64 0 0 0
02OCT26 8.20 P 0.00 0.00 0.00 0.56 +0.18 64 0 0 0
02OCT26 8.30 P 0.00 0.00 0.00 0.64 +0.19 65 0 0 0
02OCT26 8.40 P 0.00 0.00 0.00 0.72 +0.21 64 0 0 0
02OCT26 8.50 P 0.00 0.00 0.00 0.80 +0.21 63 0 30 0
02OCT26 8.60 P 0.00 0.00 0.00 0.89 +0.25 64 0 0 0
02OCT26 8.70 P 0.00 0.00 0.00 0.98 +0.26 64 0 45 0
02OCT26 8.80 P 0.00 0.00 0.00 1.07 +0.27 62 0 0 0
02OCT26 8.90 P 0.00 0.00 0.00 1.20 +0.31 83 0 14 0
02OCT26 9.00 P 0.00 0.00 0.00 1.27 +0.29 71 0 17 0
02OCT26 9.10 P 0.00 0.00 0.00 1.36 +0.29 66 0 0 0
02OCT26 9.20 P 0.00 0.00 0.00 1.46 +0.27 70 0 0 0
02OCT26 9.30 P 0.00 0.00 0.00 1.56 +0.27 74 0 0 0
02OCT26 9.40 P 0.00 0.00 0.00 1.66 +0.27 77 0 0 0
02OCT26 9.50 P 0.00 0.00 0.00 1.76 +0.27 81 0 0 0
02OCT26 9.60 P 0.00 0.00 0.00 1.86 +0.27 84 0 0 0
02OCT26 9.70 P 0.00 0.00 0.00 1.98 +0.29 105 0 0 0
02OCT26 9.80 P 0.00 0.00 0.00 2.06 +0.27 90 0 0 0
02OCT26 9.90 P 0.00 0.00 0.00 2.15 +0.26 0 0 0 0
02OCT26 10.00 P 0.00 0.00 0.00 2.26 +0.27 97 0 0 0
02OCT26 10.25 P 0.00 0.00 0.00 2.50 +0.25 0 0 0 0
02OCT26 10.50 P 0.00 0.00 0.00 2.76 +0.26 112 0 0 0
02OCT26 10.75 P 0.00 0.00 0.00 3.00 +0.26 0 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 3.26 +0.26 126 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 3.50 +0.26 0 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 3.75 +0.24 0 0 0 0
02OCT26 11.75 P 0.00 0.00 0.00 4.00 +0.26 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 +0.01 64 0 28 0
29OCT26 5.75 P 0.00 0.00 0.00 0.04 +0.02 66 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.05 +0.01 61 0 90 0
29OCT26 6.25 P 0.00 0.00 0.00 0.08 +0.02 61 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.12 +0.03 61 0 0 0
29OCT26 6.75 P 0.18 0.18 0.18 0.18 +0.04 61 2 45 0
29OCT26 7.00 P 0.00 0.00 0.00 0.25 +0.06 61 0 4 0
29OCT26 7.25 P 0.00 0.00 0.00 0.34 +0.08 61 0 0 0
29OCT26 7.50 P 0.47 0.47 0.47 0.45 +0.10 62 4 6 +4
29OCT26 7.75 P 0.58 0.58 0.58 0.58 +0.12 62 10 15 0
29OCT26 8.00 P 0.72 0.72 0.72 0.71 +0.12 61 3 117 -3
29OCT26 8.25 P 0.00 0.00 0.00 0.87 +0.13 61 0 196 0
29OCT26 8.50 P 0.00 0.00 0.00 1.05 +0.15 62 0 45 0
29OCT26 8.75 P 0.00 0.00 0.00 1.24 +0.17 63 0 258 0
29OCT26 9.00 P 0.00 0.00 0.00 1.45 +0.20 65 0 100 0
29OCT26 9.25 P 0.00 0.00 0.00 1.66 +0.21 65 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.87 +0.22 65 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.11 +0.25 68 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.34 +0.26 70 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.79 +0.23 67 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.27 +0.24 67 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.76 +0.25 69 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.26 +0.26 75 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.06 +0.01 60 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.10 +0.03 61 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.14 +0.03 61 0 10 0
27NOV26 6.25 P 0.00 0.00 0.00 0.19 +0.04 61 0 10 0
27NOV26 6.50 P 0.00 0.00 0.00 0.25 +0.04 60 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.32 +0.05 60 0 5 0
27NOV26 7.00 P 0.00 0.00 0.00 0.42 +0.08 61 0 12 0
27NOV26 7.25 P 0.00 0.00 0.00 0.51 +0.08 60 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.64 +0.10 61 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 0.77 +0.11 61 0 15 0
27NOV26 8.00 P 0.00 0.00 0.00 0.92 +0.11 62 0 65 0
27NOV26 8.25 P 0.00 0.00 0.00 1.08 +0.14 62 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 1.25 +0.15 63 0 285 0
27NOV26 8.75 P 0.00 0.00 0.00 1.45 +0.18 65 0 23 0
27NOV26 9.00 P 0.00 0.00 0.00 1.64 +0.19 65 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.84 +0.21 66 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.04 +0.22 66 0 15 0
27NOV26 9.75 P 0.00 0.00 0.00 2.26 +0.24 68 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.48 +0.25 69 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.92 +0.25 70 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.37 +0.24 70 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.85 +0.26 73 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.32 +0.25 74 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.04 +0.01 58 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 +0.01 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 +0.01 59 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 +0.02 59 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.12 +0.02 59 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.17 +0.04 59 0 0 0
30DEC26 6.00 P 0.21 0.21 0.21 0.22 +0.04 59 5 25 +5
30DEC26 6.25 P 0.00 0.00 0.00 0.28 +0.04 58 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.36 +0.06 59 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.44 +0.07 58 0 2 0
30DEC26 7.00 P 0.00 0.00 0.00 0.54 +0.08 58 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.65 +0.09 59 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.78 +0.11 59 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.91 +0.11 59 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.06 +0.13 59 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 1.22 +0.14 60 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.38 +0.14 60 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.57 +0.16 61 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.77 +0.19 62 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.96 +0.19 63 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.14 +0.19 62 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.35 +0.20 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.54 +0.19 62 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.00 +0.22 65 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.45 +0.24 67 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.91 +0.23 68 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.37 +0.25 68 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.15 +0.03 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.16 +0.02 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.18 +0.03 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.24 +0.04 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.30 +0.04 59 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.36 +0.04 58 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.43 +0.03 58 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.52 +0.07 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.61 +0.07 58 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 0.71 +0.08 57 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.83 +0.08 58 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.95 +0.10 58 0 7 0
30MAR27 7.50 P 0.00 0.00 0.00 1.09 +0.10 58 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.23 +0.12 58 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.38 +0.13 58 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.53 +0.12 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.69 +0.13 58 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.88 +0.15 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.04 +0.14 59 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.24 +0.16 60 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.42 +0.16 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.62 +0.16 60 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.81 +0.15 60 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.23 +0.18 61 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.65 +0.19 62 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.06 +0.17 61 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.52 +0.19 62 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.25 +0.03 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.28 +0.04 58 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.30 +0.04 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.37 +0.04 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.43 +0.04 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.51 +0.05 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.60 +0.04 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.69 +0.06 56 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 0.80 +0.07 56 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 0.91 +0.07 56 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.02 +0.07 56 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 1.15 +0.07 56 0 665 0
29JUN27 7.50 P 0.00 0.00 0.00 1.29 +0.08 56 0 261 0
29JUN27 7.75 P 0.00 0.00 0.00 1.44 +0.10 57 0 115 0
29JUN27 8.00 P 0.00 0.00 0.00 1.59 +0.11 57 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.76 +0.09 57 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 1.91 +0.12 57 0 600 0
29JUN27 8.75 P 0.00 0.00 0.00 2.09 +0.13 58 0 600 0
29JUN27 9.00 P 0.00 0.00 0.00 2.27 +0.10 58 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.45 +0.12 58 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.64 +0.16 59 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.83 +0.15 59 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.02 +0.14 59 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.41 +0.14 59 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.82 +0.16 59 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.23 +0.15 59 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.66 +0.16 60 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.35 +0.02 57 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.38 +0.02 57 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.40 +0.02 56 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.48 +0.03 56 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.57 +0.05 57 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.68 +0.07 57 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.76 +0.06 57 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.88 +0.08 57 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.96 +0.07 56 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.13 +0.12 58 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.26 +0.13 58 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 1.35 +0.09 56 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.51 +0.13 57 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.63 +0.09 57 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.79 +0.10 57 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.95 +0.10 57 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.11 +0.11 57 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.28 +0.11 57 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.47 +0.14 58 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.65 +0.09 58 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.83 +0.10 58 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.02 +0.13 58 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.19 +0.12 58 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.60 +0.14 59 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.00 +0.15 59 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.42 +0.17 60 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.82 +0.15 59 0 0 0
TOTAL PUT 405 6,963 -99
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$ 25.120
29SEP26 17.00 C 0.00 0.00 0.00 8.13 -0.26 143 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.63 -0.26 132 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.13 -0.26 122 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.63 -0.27 113 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.13 -0.26 103 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 5.62 -0.27 0 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.13 -0.27 85 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.13 -0.26 67 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.13 -0.26 51 0 536 0
29SEP26 23.00 C 0.00 0.00 0.00 2.13 -0.26 35 0 371 0
29SEP26 24.00 C 1.06 1.06 0.98 1.13 -0.26 19 16 255 0
29SEP26 25.00 C 0.28 0.28 0.15 0.25 -0.22 17 144 887 +10
29SEP26 26.00 C 0.02 0.02 0.02 0.01 -0.02 19 20 3,951 -20
29SEP26 27.00 C 0.02 0.02 0.02 0.01 0.00 35 1,550 2,524 -1,103
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 1 519 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 161 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 1 54 -1
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 99 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 110 0 196 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 120 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 130 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 139 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 148 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 8.17 -0.23 46 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.67 -0.23 39 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.17 -0.24 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.67 -0.26 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.17 -0.26 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.67 -0.24 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.18 -0.23 29 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.18 -0.26 21 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.21 -0.24 25 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.23 -0.25 20 0 29 0
29OCT26 24.00 C 1.21 1.21 1.21 1.37 -0.21 20 5 20 0
29OCT26 25.00 C 0.52 0.55 0.50 0.69 -0.15 19 33 93 -4
29OCT26 26.00 C 0.16 0.18 0.15 0.29 -0.09 19 81 444 +17
29OCT26 27.00 C 0.06 0.06 0.06 0.10 -0.04 19 113 364 +78
29OCT26 28.00 C 0.03 0.03 0.03 0.03 -0.01 20 5 338 -5
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 21 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.17 -0.24 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.67 -0.27 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.17 -0.26 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.68 -0.24 31 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.18 -0.24 27 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.18 -0.26 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.21 -0.29 23 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.23 -0.25 18 0 14 0
27NOV26 24.00 C 1.22 1.22 1.22 1.39 -0.22 19 20 60 +10
27NOV26 25.00 C 0.61 0.61 0.61 0.72 -0.14 18 2 22 0
27NOV26 26.00 C 0.22 0.27 0.22 0.31 -0.08 17 82 459 +52
27NOV26 27.00 C 0.09 0.09 0.09 0.12 -0.03 18 215 769 0
27NOV26 28.00 C 0.00 0.00 0.00 0.05 0.00 18 0 111 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 20 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 40 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.17 -0.26 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.67 -0.24 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.17 -0.24 0 0 19 0
30DEC26 18.50 C 0.00 0.00 0.00 6.67 -0.27 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.17 -0.26 0 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 5.68 -0.24 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.18 -0.24 24 0 20 0
30DEC26 21.00 C 0.00 0.00 0.00 4.18 -0.26 15 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.22 -0.28 21 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.30 -0.18 20 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 1.44 -0.18 17 0 108 0
30DEC26 25.00 C 0.00 0.00 0.00 0.84 -0.10 18 0 44 0
30DEC26 26.00 C 0.00 0.00 0.00 0.45 -0.05 17 0 253 0
30DEC26 27.00 C 0.18 0.18 0.18 0.23 -0.01 18 2 228 0
30DEC26 28.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 246 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 0.00 17 0 171 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 0.00 18 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 19 0 214 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 8.17 -0.26 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.67 -0.26 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.17 -0.26 23 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.67 -0.27 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.17 -0.27 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.68 -0.24 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.18 -0.24 20 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 4.19 -0.26 18 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 3.36 -0.16 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.54 -0.22 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 1.85 -0.20 19 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 1.31 -0.15 19 0 141 0
30MAR27 26.00 C 0.83 0.88 0.83 0.87 -0.13 18 5 163 +5
30MAR27 27.00 C 0.00 0.00 0.00 0.57 -0.09 18 0 77 0
30MAR27 28.00 C 0.36 0.36 0.36 0.36 -0.08 18 1 170 -1
30MAR27 29.00 C 0.00 0.00 0.00 0.22 -0.05 18 0 124 0
30MAR27 30.00 C 0.00 0.00 0.00 0.13 -0.04 18 0 124 0
30MAR27 31.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 51 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 19 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 8.17 -0.26 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.67 -0.26 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.17 -0.26 20 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.67 -0.27 0 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.17 -0.27 0 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.68 -0.27 17 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.18 -0.30 16 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.34 -0.22 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.54 -0.21 19 0 10 0
29JUN27 23.00 C 0.00 0.00 0.00 2.82 -0.21 19 0 6 0
29JUN27 24.00 C 2.25 2.25 2.25 2.25 -0.14 19 5 52 0
29JUN27 25.00 C 1.65 1.65 1.65 1.72 -0.10 19 20 138 -20
29JUN27 26.00 C 0.00 0.00 0.00 1.26 -0.10 18 0 41 0
29JUN27 27.00 C 0.00 0.00 0.00 0.93 -0.08 19 0 44 0
29JUN27 28.00 C 0.64 0.64 0.64 0.71 -0.03 19 23 154 0
29JUN27 29.00 C 0.44 0.44 0.44 0.49 -0.04 19 15 43 -15
29JUN27 30.00 C 0.00 0.00 0.00 0.33 -0.04 19 0 112 0
29JUN27 31.00 C 0.00 0.00 0.00 0.23 -0.03 19 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.16 -0.02 19 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 8 0
29SEP27 18.00 C 0.00 0.00 0.00 7.19 -0.26 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.71 -0.27 18 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.26 -0.26 18 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.81 -0.27 18 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.39 -0.26 18 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.57 -0.31 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.81 -0.25 18 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.22 -0.14 19 0 75 0
29SEP27 24.00 C 0.00 0.00 0.00 2.51 -0.24 18 0 0 0
29SEP27 25.00 C 2.00 2.00 2.00 2.02 -0.18 18 20 30 +20
29SEP27 26.00 C 0.00 0.00 0.00 1.55 -0.18 18 0 0 0
29SEP27 27.00 C 1.18 1.18 1.18 1.21 -0.13 18 20 90 +20
29SEP27 28.00 C 0.00 0.00 0.00 0.92 -0.13 18 0 55 0
29SEP27 29.00 C 0.00 0.00 0.00 0.70 -0.09 18 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.52 -0.08 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.39 -0.06 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.28 -0.05 19 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 0.20 -0.05 18 0 11 0
29SEP27 34.00 C 0.00 0.00 0.00 0.15 -0.03 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.10 -0.04 18 0 2 0
TOTAL CALL 2,399 17,434 -957
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 136 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 126 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 116 0 112 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 107 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 150 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2,549 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 1 1,400 -1
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,575 0
29SEP26 24.00 P 0.02 0.02 0.02 0.01 0.00 24 40 1,533 -40
29SEP26 25.00 P 0.18 0.18 0.13 0.11 +0.05 15 21 2,612 -2
29SEP26 26.00 P 0.90 1.10 0.90 0.88 +0.23 0 49 2,029 -49
29SEP26 27.00 P 2.00 2.00 2.00 1.88 +0.26 0 50 1,190 -50
29SEP26 28.00 P 0.00 0.00 0.00 2.88 +0.26 0 0 0 -1
29SEP26 29.00 P 0.00 0.00 0.00 3.88 +0.26 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.88 +0.26 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.88 +0.26 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.90 +0.25 113 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.90 +0.25 125 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.90 +0.26 136 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.90 +0.26 147 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.90 +0.26 158 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.90 +0.26 168 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 142 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 690 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 714 0
29OCT26 23.00 P 0.10 0.12 0.09 0.05 +0.02 20 55 404 +55
29OCT26 24.00 P 0.45 0.45 0.26 0.19 +0.05 20 239 1,590 +229
29OCT26 25.00 P 0.55 0.80 0.55 0.54 +0.11 20 131 1,221 +125
29OCT26 26.00 P 1.50 1.50 1.50 1.12 +0.18 20 42 324 +2
29OCT26 27.00 P 2.30 2.30 2.30 1.93 +0.23 19 20 72 +20
29OCT26 28.00 P 0.00 0.00 0.00 2.88 +0.25 0 0 17 0
29OCT26 29.00 P 0.00 0.00 0.00 3.88 +0.26 0 0 40 0
29OCT26 30.00 P 0.00 0.00 0.00 5.03 +0.27 46 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.06 +0.27 54 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.09 +0.27 62 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.12 +0.27 70 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.15 +0.27 77 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.18 +0.27 84 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 100 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 180 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 370 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 116 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 18 0 85 0
27NOV26 22.00 P 0.11 0.12 0.11 0.05 +0.02 18 30 165 +30
27NOV26 23.00 P 0.23 0.26 0.23 0.17 +0.05 18 81 1,082 0
27NOV26 24.00 P 0.51 0.53 0.51 0.46 +0.12 18 30 1,098 +20
27NOV26 25.00 P 0.95 0.95 0.95 0.92 +0.17 18 4 966 +4
27NOV26 26.00 P 0.00 0.00 0.00 1.60 +0.22 18 0 75 0
27NOV26 27.00 P 0.00 0.00 0.00 2.44 +0.24 18 0 14 0
27NOV26 28.00 P 0.00 0.00 0.00 3.38 +0.26 18 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.35 +0.26 18 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.45 +0.32 32 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.44 +0.32 36 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.45 +0.34 41 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.43 +0.34 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.42 +0.32 46 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.43 +0.33 50 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 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 234 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 18 0 339 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 +0.02 18 0 556 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 +0.03 17 0 895 0
30DEC26 23.00 P 0.00 0.00 0.00 0.26 +0.07 17 0 1,834 0
30DEC26 24.00 P 0.60 0.67 0.60 0.57 +0.13 17 37 2,578 +12
30DEC26 25.00 P 1.08 1.10 1.05 1.05 +0.18 18 12 442 +12
30DEC26 26.00 P 0.00 0.00 0.00 1.70 +0.22 17 0 69 0
30DEC26 27.00 P 0.00 0.00 0.00 2.50 +0.24 17 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 3.40 +0.26 17 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.46 +0.36 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.45 +0.32 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.44 +0.32 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.45 +0.34 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.43 +0.34 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.42 +0.31 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.43 +0.33 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.32 +0.26 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.43 +0.33 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 19 0 86 0
30MAR27 18.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 204 0
30MAR27 19.50 P 0.00 0.00 0.00 0.04 0.00 18 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.06 0.00 18 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.14 +0.01 18 0 112 0
30MAR27 22.00 P 0.00 0.00 0.00 0.29 +0.03 18 0 216 0
30MAR27 23.00 P 0.00 0.00 0.00 0.54 +0.05 18 0 827 0
30MAR27 24.00 P 0.98 0.98 0.98 0.88 +0.05 18 1 432 +1
30MAR27 25.00 P 1.46 1.46 1.46 1.37 +0.11 18 5 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.96 +0.14 18 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.70 +0.18 18 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 3.52 +0.20 18 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 4.51 +0.32 21 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.47 +0.31 23 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.44 +0.30 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.45 +0.34 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.43 +0.34 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.42 +0.31 31 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.43 +0.33 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.32 +0.26 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.02 0.00 19 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 81 0
29JUN27 19.50 P 0.00 0.00 0.00 0.11 +0.02 19 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.16 +0.03 19 0 422 0
29JUN27 21.00 P 0.00 0.00 0.00 0.29 +0.04 19 0 122 0
29JUN27 22.00 P 0.60 0.60 0.60 0.50 +0.07 19 4 101 +4
29JUN27 23.00 P 0.90 0.90 0.90 0.79 +0.08 19 10 148 +10
29JUN27 24.00 P 1.18 1.18 1.18 1.16 +0.08 19 6 208 +6
29JUN27 25.00 P 0.00 0.00 0.00 1.69 +0.14 19 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 2.28 +0.17 19 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 2.91 +0.16 19 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.66 +0.19 19 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.58 +0.28 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.50 +0.29 21 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.45 +0.31 22 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.45 +0.34 24 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.43 +0.34 25 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.42 +0.31 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.43 +0.33 29 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 0.25 0.26 0.25 0.12 0.00 18 5 31 +5
29SEP27 19.50 P 0.00 0.00 0.00 0.17 0.00 19 0 10 0
29SEP27 20.00 P 0.00 0.00 0.00 0.23 +0.01 19 0 46 0
29SEP27 21.00 P 0.52 0.52 0.52 0.39 +0.01 19 5 15 +5
29SEP27 22.00 P 0.00 0.00 0.00 0.62 +0.02 19 0 104 0
29SEP27 23.00 P 1.01 1.01 1.01 0.93 +0.03 19 10 118 +10
29SEP27 24.00 P 1.40 1.40 1.40 1.34 +0.05 19 10 412 +10
29SEP27 25.00 P 0.00 0.00 0.00 1.84 +0.08 19 0 7 0
29SEP27 26.00 P 0.00 0.00 0.00 2.40 +0.11 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.05 +0.14 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.80 +0.18 19 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.66 +0.26 20 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.53 +0.28 20 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.45 +0.28 20 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.45 +0.34 22 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.43 +0.34 24 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.42 +0.31 25 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.43 +0.33 27 0 0 0
TOTAL PUT 898 35,475 +417
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$ 309.200
25SEP26 252.50 C 0.00 0.00 0.00 56.70 -4.22 0 0 0 0
25SEP26 255.00 C 0.00 0.00 0.00 54.20 -4.22 0 0 0 0
25SEP26 257.50 C 0.00 0.00 0.00 51.70 -4.22 0 0 0 0
25SEP26 260.00 C 0.00 0.00 0.00 49.20 -4.22 0 0 0 0
25SEP26 262.50 C 0.00 0.00 0.00 46.70 -4.22 0 0 0 0
25SEP26 265.00 C 0.00 0.00 0.00 44.20 -4.22 0 0 0 0
25SEP26 267.50 C 0.00 0.00 0.00 41.70 -4.22 0 0 0 0
25SEP26 270.00 C 0.00 0.00 0.00 39.20 -4.22 0 0 0 0
25SEP26 272.50 C 0.00 0.00 0.00 36.70 -4.22 0 0 0 0
25SEP26 275.00 C 0.00 0.00 0.00 34.20 -4.22 0 0 0 0
25SEP26 277.50 C 0.00 0.00 0.00 31.70 -4.22 0 0 0 0
25SEP26 280.00 C 0.00 0.00 0.00 29.20 -4.22 0 0 0 0
25SEP26 282.50 C 0.00 0.00 0.00 26.70 -4.22 0 0 0 0
25SEP26 285.00 C 0.00 0.00 0.00 24.20 -4.22 0 0 0 0
25SEP26 287.50 C 0.00 0.00 0.00 21.70 -4.22 0 0 0 0
25SEP26 290.00 C 0.00 0.00 0.00 19.20 -4.22 0 0 0 0
25SEP26 292.50 C 0.00 0.00 0.00 16.70 -4.22 0 0 0 0
25SEP26 295.00 C 0.00 0.00 0.00 14.20 -4.23 0 0 0 0
25SEP26 297.50 C 0.00 0.00 0.00 11.70 -4.23 0 0 0 0
25SEP26 300.00 C 0.00 0.00 0.00 9.20 -4.25 0 0 0 -60
25SEP26 305.00 C 2.21 2.73 2.04 4.20 -4.44 0 49 0 -105
25SEP26 310.00 C 0.39 0.77 0.11 0.00 -4.37 0 389 404 +322
25SEP26 315.00 C 0.00 0.00 0.00 0.00 -1.67 0 0 75 0
25SEP26 320.00 C 0.00 0.00 0.00 0.00 -0.46 0 0 88 0
25SEP26 325.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 176 0
25SEP26 330.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 404 0
25SEP26 335.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
25SEP26 340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
25SEP26 345.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
25SEP26 350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 355.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
25SEP26 365.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
25SEP26 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 375.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 385.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
25SEP26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
25SEP26 395.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
25SEP26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 405.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 415.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 425.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 109.22 -4.26 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 104.27 -4.21 113 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 99.27 -4.22 98 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 94.27 -4.22 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 89.27 -4.22 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 84.27 -4.22 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 79.23 -4.27 0 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 74.28 -4.22 78 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 69.28 -4.22 66 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 64.28 -4.22 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 59.28 -4.22 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 54.28 -4.23 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 49.29 -4.22 53 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 44.29 -4.22 45 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 39.29 -4.22 37 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 34.29 -4.22 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 29.29 -4.23 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 24.30 -4.23 27 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 19.34 -4.23 28 0 9 0
29SEP26 295.00 C 0.00 0.00 0.00 14.51 -4.14 28 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 10.01 -4.08 28 0 264 0
29SEP26 310.00 C 3.06 3.49 2.55 3.42 -2.81 29 160 698 +44
29SEP26 320.00 C 0.60 0.60 0.40 0.57 -1.36 28 177 784 -45
29SEP26 330.00 C 0.29 0.29 0.11 0.05 -0.35 28 3 1,108 -1
29SEP26 340.00 C 0.08 0.08 0.07 0.01 -0.04 32 6 1,078 -6
29SEP26 350.00 C 0.07 0.07 0.07 0.01 0.00 41 1 1,257 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,035 0
29SEP26 370.00 C 0.05 0.05 0.05 0.01 0.00 58 2 1,279 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 66 0 910 0
29SEP26 390.00 C 0.03 0.03 0.03 0.01 0.00 73 1 1,096 0
29SEP26 400.00 C 0.03 0.03 0.03 0.01 0.00 80 1 1,046 0
29SEP26 410.00 C 0.04 0.04 0.03 0.01 0.00 87 6 1,648 0
29SEP26 420.00 C 0.03 0.03 0.03 0.01 0.00 94 2 387 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 101 0 366 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 107 0 860 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 113 0 552 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 119 0 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,179 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 131 0 138 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 136 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 142 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 147 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 152 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 157 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 162 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 167 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 172 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 177 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 181 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 186 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 190 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 194 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 199 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 203 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 211 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 215 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 218 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 222 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 226 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 230 0 36 0
02OCT26 257.50 C 0.00 0.00 0.00 51.85 - 37 0 0 -
02OCT26 260.00 C 0.00 0.00 0.00 49.35 -4.22 0 0 0 0
02OCT26 262.50 C 0.00 0.00 0.00 46.85 -4.22 0 0 0 0
02OCT26 265.00 C 0.00 0.00 0.00 44.35 -4.23 0 0 0 0
02OCT26 267.50 C 0.00 0.00 0.00 41.86 -4.22 34 0 0 0
02OCT26 270.00 C 0.00 0.00 0.00 39.36 -4.22 31 0 0 0
02OCT26 272.50 C 0.00 0.00 0.00 36.86 -4.22 28 0 0 0
02OCT26 275.00 C 0.00 0.00 0.00 34.37 -4.22 30 0 0 0
02OCT26 277.50 C 0.00 0.00 0.00 31.88 -4.22 30 0 0 0
02OCT26 280.00 C 0.00 0.00 0.00 29.39 -4.23 29 0 0 0
02OCT26 282.50 C 0.00 0.00 0.00 26.92 -4.22 29 0 0 0
02OCT26 285.00 C 0.00 0.00 0.00 24.47 -4.22 29 0 0 0
02OCT26 287.50 C 0.00 0.00 0.00 22.05 -4.20 29 0 0 0
02OCT26 290.00 C 0.00 0.00 0.00 19.68 -4.17 29 0 0 0
02OCT26 292.50 C 0.00 0.00 0.00 17.89 -3.61 36 0 0 0
02OCT26 295.00 C 0.00 0.00 0.00 15.60 -3.60 34 0 0 0
02OCT26 297.50 C 0.00 0.00 0.00 13.42 -3.57 33 0 0 0
02OCT26 300.00 C 0.00 0.00 0.00 11.37 -3.50 32 0 0 0
02OCT26 305.00 C 6.95 6.95 6.95 7.77 -3.12 31 15 15 +15
02OCT26 310.00 C 4.38 4.47 3.72 4.94 -2.65 30 62 46 +46
02OCT26 315.00 C 2.76 2.76 2.28 2.90 -2.10 30 61 48 +38
02OCT26 320.00 C 1.31 1.31 1.31 1.56 -1.54 30 1 16 +1
02OCT26 325.00 C 0.82 0.82 0.82 0.77 -1.07 30 15 66 0
02OCT26 330.00 C 0.00 0.00 0.00 0.35 -0.69 30 0 51 0
02OCT26 335.00 C 0.00 0.00 0.00 0.14 -0.39 29 0 50 0
02OCT26 340.00 C 0.19 0.19 0.19 0.06 -0.19 30 5 5 +3
02OCT26 345.00 C 0.00 0.00 0.00 0.02 -0.09 30 0 6 0
02OCT26 350.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 0 0
02OCT26 355.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 13 0
02OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
02OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 50.29 -4.17 31 0 60 0
29OCT26 265.00 C 0.00 0.00 0.00 45.54 -4.13 31 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 40.89 -4.09 31 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 36.40 -4.01 31 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 32.08 -3.92 31 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 27.99 -3.79 31 0 15 0
29OCT26 290.00 C 0.00 0.00 0.00 24.28 -3.51 31 0 30 0
29OCT26 295.00 C 0.00 0.00 0.00 21.23 -2.93 33 0 45 0
29OCT26 300.00 C 16.80 16.80 16.80 17.78 -2.85 32 1 209 0
29OCT26 310.00 C 0.00 0.00 0.00 12.26 -2.32 32 0 276 0
29OCT26 320.00 C 0.00 0.00 0.00 7.98 -1.73 32 0 1,909 0
29OCT26 330.00 C 4.86 4.86 4.80 4.93 -1.45 31 4 358 +4
29OCT26 340.00 C 2.64 2.81 2.64 2.90 -1.19 31 34 528 -30
29OCT26 350.00 C 1.82 1.82 1.64 1.62 -0.80 31 36 716 0
29OCT26 360.00 C 0.00 0.00 0.00 0.86 -0.51 31 0 1,041 0
29OCT26 370.00 C 1.00 1.00 0.69 0.44 -0.30 31 37 532 -4
29OCT26 380.00 C 0.48 0.48 0.48 0.21 -0.17 31 8 561 -8
29OCT26 390.00 C 0.00 0.00 0.00 0.10 -0.09 31 0 320 0
29OCT26 400.00 C 0.36 0.36 0.36 0.05 -0.04 32 4 261 0
29OCT26 410.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 128 0
29OCT26 420.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 2,421 0
29OCT26 430.00 C 0.17 0.17 0.17 0.01 0.00 34 10 216 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 36 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 38 0 38 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 40 0 53 0
27NOV26 260.00 C 0.00 0.00 0.00 52.66 -4.01 34 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 48.36 -3.94 34 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 44.21 -3.86 34 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 40.23 -3.77 34 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 36.44 -3.66 34 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 32.84 -3.54 34 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 29.46 -3.40 34 0 15 0
27NOV26 295.00 C 0.00 0.00 0.00 27.08 -1.64 36 0 150 0
27NOV26 300.00 C 0.00 0.00 0.00 24.05 -2.46 36 0 194 0
27NOV26 310.00 C 0.00 0.00 0.00 18.69 -2.17 35 0 270 0
27NOV26 320.00 C 13.45 13.45 13.45 14.23 -2.04 35 10 679 0
27NOV26 330.00 C 10.40 10.40 10.40 10.63 -1.73 35 1 72 0
27NOV26 340.00 C 7.20 7.91 7.16 7.79 -1.60 35 234 305 +160
27NOV26 350.00 C 5.69 5.76 5.68 5.60 -1.39 35 54 312 +53
27NOV26 360.00 C 4.08 4.08 4.01 3.96 -1.09 35 17 210 +17
27NOV26 370.00 C 2.85 2.92 2.84 2.75 -0.85 34 45 291 +37
27NOV26 380.00 C 2.21 2.21 2.09 1.88 -0.64 34 12 392 +6
27NOV26 390.00 C 0.00 0.00 0.00 1.23 -0.51 34 0 269 0
27NOV26 400.00 C 0.00 0.00 0.00 0.81 -0.34 34 0 258 0
27NOV26 410.00 C 0.91 0.91 0.91 0.53 -0.24 34 2 194 0
27NOV26 420.00 C 0.00 0.00 0.00 0.34 -0.17 34 0 266 0
27NOV26 430.00 C 0.00 0.00 0.00 0.22 -0.12 34 0 108 0
27NOV26 440.00 C 0.00 0.00 0.00 0.14 -0.08 34 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 0.09 -0.05 34 0 40 0
27NOV26 460.00 C 0.00 0.00 0.00 0.06 -0.04 35 0 177 0
30DEC26 200.00 C 0.00 0.00 0.00 111.16 -4.11 41 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 106.33 -4.11 41 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 101.53 -4.12 41 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 96.62 -4.23 39 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 91.97 -4.10 40 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 87.18 -4.14 39 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 82.49 -4.12 38 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 77.86 -4.06 38 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 73.20 -4.12 37 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 68.95 -3.83 38 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 64.40 -3.93 37 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 60.09 -3.90 36 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 55.97 -3.22 36 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 51.33 -3.78 34 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 47.48 -3.68 34 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 43.78 -3.58 34 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 40.24 -3.49 34 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 36.88 -3.37 34 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 33.70 -3.25 34 0 15 0
30DEC26 295.00 C 0.00 0.00 0.00 31.62 -2.20 36 0 30 0
30DEC26 300.00 C 0.00 0.00 0.00 28.67 -2.40 36 0 367 0
30DEC26 310.00 C 22.40 22.50 22.06 23.42 -2.20 35 64 423 +26
30DEC26 320.00 C 17.75 17.75 17.75 18.92 -2.00 35 16 782 0
30DEC26 330.00 C 0.00 0.00 0.00 15.15 -1.79 35 0 251 0
30DEC26 340.00 C 11.35 11.79 11.35 11.86 -1.61 35 30 1,368 +15
30DEC26 350.00 C 0.00 0.00 0.00 9.37 -1.47 35 0 1,385 0
30DEC26 360.00 C 6.98 6.98 6.98 7.25 -1.36 35 15 493 0
30DEC26 370.00 C 5.60 5.60 5.60 5.56 -1.13 35 2 328 0
30DEC26 380.00 C 4.31 4.40 4.15 4.23 -0.93 35 27 612 +13
30DEC26 390.00 C 3.50 3.50 3.50 3.18 -0.76 35 2 2,961 -2
30DEC26 400.00 C 2.65 3.00 2.65 2.31 -0.59 34 2 367 0
30DEC26 410.00 C 0.00 0.00 0.00 1.71 -0.47 34 0 485 0
30DEC26 420.00 C 0.00 0.00 0.00 1.26 -0.37 34 0 268 0
30DEC26 430.00 C 0.00 0.00 0.00 0.92 -0.29 34 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 0.67 -0.22 34 0 328 0
30DEC26 450.00 C 0.00 0.00 0.00 0.48 -0.20 34 0 921 0
30DEC26 460.00 C 0.00 0.00 0.00 0.35 -0.13 34 0 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 0.25 -0.10 34 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 0.18 -0.07 34 0 122 0
30DEC26 490.00 C 0.00 0.00 0.00 0.13 -0.06 34 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 0.09 -0.04 34 0 236 0
30DEC26 510.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 107 0
30DEC26 550.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 37 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 38 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 39 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 45 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 46 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 114.37 -4.21 41 0 4 0
30MAR27 205.00 C 0.00 0.00 0.00 109.76 -4.12 41 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 105.18 -4.17 40 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 100.67 -4.14 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 96.21 -4.11 39 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 91.82 -4.08 39 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 87.50 -4.04 38 0 4 0
30MAR27 235.00 C 0.00 0.00 0.00 83.27 -3.98 38 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 79.13 -3.92 38 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 75.05 -3.88 37 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 71.07 -3.82 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 67.22 -3.75 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 62.72 -4.40 35 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 58.75 -4.66 35 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 55.32 -3.41 35 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 52.02 -3.32 35 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 48.85 -3.23 35 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 45.81 -3.14 35 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 42.91 -3.04 35 0 15 0
30MAR27 295.00 C 39.46 39.46 39.46 41.00 -2.08 36 15 48 +15
30MAR27 300.00 C 0.00 0.00 0.00 38.22 -2.31 35 0 193 0
30MAR27 310.00 C 0.00 0.00 0.00 33.19 -2.15 35 0 111 0
30MAR27 320.00 C 26.77 26.77 26.77 28.72 -2.00 35 15 373 +15
30MAR27 330.00 C 0.00 0.00 0.00 24.76 -1.91 35 0 135 0
30MAR27 340.00 C 0.00 0.00 0.00 21.29 -1.71 35 0 923 0
30MAR27 350.00 C 0.00 0.00 0.00 18.37 -1.44 35 0 113 0
30MAR27 360.00 C 0.00 0.00 0.00 15.63 -1.42 35 0 165 0
30MAR27 370.00 C 0.00 0.00 0.00 13.26 -1.50 35 0 244 0
30MAR27 380.00 C 0.00 0.00 0.00 11.21 -1.35 35 0 176 0
30MAR27 390.00 C 0.00 0.00 0.00 9.45 -1.19 35 0 72 0
30MAR27 400.00 C 0.00 0.00 0.00 7.71 -1.02 35 0 52 0
30MAR27 410.00 C 0.00 0.00 0.00 6.46 -0.89 35 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 5.40 -0.78 35 0 326 0
30MAR27 430.00 C 0.00 0.00 0.00 4.63 -0.55 35 0 70 0
30MAR27 440.00 C 0.00 0.00 0.00 3.74 -0.59 35 0 1,400 0
30MAR27 450.00 C 3.75 3.75 3.75 3.11 -0.51 35 2 80 -2
30MAR27 460.00 C 0.00 0.00 0.00 2.58 -0.43 35 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 2.13 -0.38 35 0 643 0
30MAR27 480.00 C 0.00 0.00 0.00 1.76 -0.32 35 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 1.45 -0.28 35 0 59 0
30MAR27 500.00 C 0.00 0.00 0.00 1.19 -0.24 35 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 0.98 -0.20 35 0 18 0
30MAR27 520.00 C 0.00 0.00 0.00 0.81 -0.17 35 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 0.66 -0.14 35 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 0.54 -0.12 35 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 0.44 -0.11 35 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 0.36 -0.09 35 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 0.30 -0.07 35 0 16 0
30MAR27 580.00 C 0.00 0.00 0.00 0.24 -0.06 35 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.20 -0.05 35 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.16 -0.04 35 0 26 0
30MAR27 610.00 C 0.00 0.00 0.00 0.13 -0.04 34 0 25 0
30MAR27 620.00 C 0.00 0.00 0.00 0.11 -0.03 35 0 16 0
29JUN27 260.00 C 0.00 0.00 0.00 68.94 -4.27 35 0 3 0
29JUN27 265.00 C 0.00 0.00 0.00 65.58 -4.16 35 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 62.29 -4.09 35 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 58.73 -4.36 34 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 55.75 -3.26 34 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 52.88 -3.18 34 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 50.12 -3.11 34 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 48.89 -1.61 36 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 46.28 -2.43 36 0 71 0
29JUN27 310.00 C 0.00 0.00 0.00 41.37 -2.22 36 0 33 0
29JUN27 320.00 C 0.00 0.00 0.00 36.89 -2.03 35 0 83 0
29JUN27 330.00 C 0.00 0.00 0.00 32.79 -1.90 35 0 104 0
29JUN27 340.00 C 0.00 0.00 0.00 29.11 -1.76 35 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 25.78 -1.67 35 0 371 0
29JUN27 360.00 C 0.00 0.00 0.00 22.78 -1.61 35 0 156 0
29JUN27 370.00 C 0.00 0.00 0.00 20.10 -1.49 35 0 238 0
29JUN27 380.00 C 0.00 0.00 0.00 17.70 -1.43 35 0 59 0
29JUN27 390.00 C 0.00 0.00 0.00 15.56 -1.56 35 0 566 0
29JUN27 400.00 C 0.00 0.00 0.00 13.26 -1.83 34 0 145 0
29JUN27 410.00 C 0.00 0.00 0.00 11.62 -1.27 34 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 10.17 -1.16 34 0 3 0
29JUN27 430.00 C 0.00 0.00 0.00 8.89 -1.06 34 0 68 0
29JUN27 440.00 C 0.00 0.00 0.00 7.77 -0.95 34 0 77 0
29JUN27 450.00 C 0.00 0.00 0.00 6.78 -0.86 34 0 29 0
29JUN27 460.00 C 0.00 0.00 0.00 5.91 -0.78 34 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 5.15 -0.70 34 0 25 0
29JUN27 480.00 C 0.00 0.00 0.00 4.48 -0.63 34 0 20 0
29SEP27 260.00 C 0.00 0.00 0.00 74.92 -4.09 35 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 71.62 -4.08 35 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 68.47 -4.01 35 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 65.39 -3.93 35 0 20 0
29SEP27 280.00 C 0.00 0.00 0.00 62.95 -3.39 35 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 59.58 -3.81 35 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 56.84 -3.66 35 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 53.99 -3.77 34 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 52.70 -2.60 35 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 47.89 -2.40 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 43.45 -2.51 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 39.36 -2.34 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 35.60 -2.23 35 0 1 0
29SEP27 350.00 C 0.00 0.00 0.00 32.16 -2.30 35 0 20 0
29SEP27 360.00 C 0.00 0.00 0.00 29.02 -2.20 35 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 26.16 -2.12 35 0 5 0
29SEP27 380.00 C 0.00 0.00 0.00 23.55 -2.07 35 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 21.18 -1.95 35 0 15 0
29SEP27 400.00 C 0.00 0.00 0.00 19.04 -1.59 35 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 16.60 -1.64 34 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 14.89 -1.53 34 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 13.36 -1.42 34 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 11.97 -1.32 34 0 8 0
29SEP27 450.00 C 0.00 0.00 0.00 11.04 -1.26 34 0 10 0
TOTAL CALL 1,655 60,210 +567
25SEP26 252.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 255.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 257.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 262.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 267.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 272.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 277.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
25SEP26 282.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 287.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 292.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
25SEP26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
25SEP26 297.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
25SEP26 300.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 41 0
25SEP26 305.00 P 0.62 0.95 0.12 0.00 -0.22 0 149 147 +81
25SEP26 310.00 P 2.34 2.58 0.98 0.80 -0.31 0 214 15 -78
25SEP26 315.00 P 5.92 5.92 5.92 5.80 +2.40 0 11 0 -103
25SEP26 320.00 P 13.50 13.50 13.50 10.80 +3.56 0 3 0 -110
25SEP26 325.00 P 0.00 0.00 0.00 15.80 +4.14 0 0 0 -34
25SEP26 330.00 P 21.45 21.45 21.45 20.80 +4.20 0 10 0 -40
25SEP26 335.00 P 0.00 0.00 0.00 25.80 +4.20 0 0 0 -2
25SEP26 340.00 P 0.00 0.00 0.00 30.80 +4.20 0 0 0 0
25SEP26 345.00 P 0.00 0.00 0.00 35.80 +4.20 0 0 0 0
25SEP26 350.00 P 0.00 0.00 0.00 40.80 +4.20 0 0 0 0
25SEP26 355.00 P 0.00 0.00 0.00 45.80 +4.20 0 0 0 0
25SEP26 360.00 P 0.00 0.00 0.00 50.80 +4.20 0 0 0 0
25SEP26 365.00 P 0.00 0.00 0.00 55.80 +4.20 0 0 0 0
25SEP26 370.00 P 0.00 0.00 0.00 60.80 +4.20 0 0 0 0
25SEP26 375.00 P 0.00 0.00 0.00 65.80 +3.25 0 0 0 0
25SEP26 380.00 P 0.00 0.00 0.00 70.80 +3.23 0 0 0 0
25SEP26 385.00 P 0.00 0.00 0.00 75.80 +3.83 0 0 0 0
25SEP26 390.00 P 0.00 0.00 0.00 80.80 +3.23 0 0 0 0
25SEP26 395.00 P 0.00 0.00 0.00 85.80 +3.22 0 0 0 0
25SEP26 400.00 P 0.00 0.00 0.00 90.80 +3.97 0 0 0 0
25SEP26 405.00 P 0.00 0.00 0.00 95.80 +3.90 0 0 0 0
25SEP26 410.00 P 0.00 0.00 0.00 100.80 +2.99 0 0 0 0
25SEP26 415.00 P 0.00 0.00 0.00 105.80 +3.26 0 0 0 0
25SEP26 420.00 P 0.00 0.00 0.00 110.80 +3.24 0 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 115.80 +3.24 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 101 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 82 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 69 0 64 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 57 0 248 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 52 0 101 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.06 0.06 0.06 0.01 0.00 34 1 1,747 -1
29SEP26 285.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 229 0
29SEP26 290.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 292 0
29SEP26 295.00 P 0.53 0.53 0.53 0.21 +0.01 28 1 453 0
29SEP26 300.00 P 1.04 1.04 0.82 0.73 +0.15 28 58 940 -26
29SEP26 310.00 P 5.60 5.80 3.98 3.91 +0.92 27 185 1,754 +25
29SEP26 320.00 P 12.90 13.44 12.00 11.30 +2.58 28 56 2,140 0
29SEP26 330.00 P 23.30 23.30 23.30 21.43 +4.53 47 15 1,639 -10
29SEP26 340.00 P 32.50 32.50 31.00 30.80 +4.20 0 466 291 -1,026
29SEP26 350.00 P 0.00 0.00 0.00 42.02 +5.42 88 0 217 -636
29SEP26 360.00 P 0.00 0.00 0.00 50.80 +4.20 0 0 1,220 0
29SEP26 370.00 P 0.00 0.00 0.00 61.94 +5.34 115 0 198 0
29SEP26 380.00 P 0.00 0.00 0.00 71.94 +4.08 127 0 34 -141
29SEP26 390.00 P 81.09 81.09 81.09 81.09 +3.51 112 100 515 0
29SEP26 400.00 P 0.00 0.00 0.00 91.97 +4.13 152 0 1,016 0
29SEP26 410.00 P 100.80 100.80 100.80 100.80 +2.96 0 460 531 -460
29SEP26 420.00 P 111.40 111.40 111.40 110.80 +3.24 0 419 15 -419
29SEP26 430.00 P 0.00 0.00 0.00 122.04 +4.64 186 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 132.04 +4.21 196 0 12 0
29SEP26 450.00 P 0.00 0.00 0.00 142.04 +4.22 206 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 152.04 +4.53 215 0 70 0
29SEP26 470.00 P 0.00 0.00 0.00 161.93 +4.38 222 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 171.95 +4.13 231 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 181.93 +4.12 238 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 191.93 +4.06 246 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 201.93 +4.39 254 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 211.96 +4.42 263 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 221.92 +4.11 269 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 231.96 +4.18 278 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 241.94 +4.43 285 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 252.03 +4.50 295 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 262.03 +4.23 302 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 272.03 +4.24 309 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 282.03 +4.51 316 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 292.03 +5.11 323 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 301.92 +4.16 325 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 311.92 +4.13 332 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 321.92 +4.16 338 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 331.92 +4.13 344 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 341.95 +4.44 351 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 351.91 +4.13 354 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 361.91 +4.16 360 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 371.89 +4.39 364 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 382.02 +4.52 376 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 392.02 +4.19 381 0 0 0
02OCT26 257.50 P 0.00 0.00 0.00 0.01 - 46 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 32 0 0 0
02OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
02OCT26 277.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
02OCT26 280.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
02OCT26 282.50 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
02OCT26 285.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
02OCT26 287.50 P 0.00 0.00 0.00 0.19 +0.03 29 0 0 0
02OCT26 290.00 P 0.00 0.00 0.00 0.32 +0.05 30 0 0 0
02OCT26 292.50 P 0.00 0.00 0.00 0.52 +0.10 30 0 0 0
02OCT26 295.00 P 0.00 0.00 0.00 0.80 +0.17 30 0 3 0
02OCT26 297.50 P 1.87 1.87 1.87 1.17 +0.25 29 15 16 -1
02OCT26 300.00 P 0.00 0.00 0.00 1.62 +0.30 29 1 156 +1
02OCT26 305.00 P 3.60 3.60 3.22 3.09 +0.62 29 60 45 +30
02OCT26 310.00 P 6.25 6.25 6.25 5.28 +1.03 28 10 116 -6
02OCT26 315.00 P 0.00 0.00 0.00 8.20 +1.53 28 4 49 +4
02OCT26 320.00 P 0.00 0.00 0.00 11.80 +2.01 26 0 91 0
02OCT26 325.00 P 0.00 0.00 0.00 16.40 +2.85 29 0 15 0
02OCT26 330.00 P 0.00 0.00 0.00 21.43 +3.98 36 0 0 0
02OCT26 335.00 P 0.00 0.00 0.00 25.85 +3.88 29 0 9 0
02OCT26 340.00 P 0.00 0.00 0.00 30.80 +4.08 0 0 0 0
02OCT26 345.00 P 0.00 0.00 0.00 35.80 +4.18 0 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 42.02 +5.42 67 0 0 0
02OCT26 355.00 P 0.00 0.00 0.00 45.80 +4.20 0 0 0 0
02OCT26 360.00 P 0.00 0.00 0.00 50.80 +4.20 0 0 0 0
02OCT26 365.00 P 0.00 0.00 0.00 56.68 +5.08 78 0 0 0
02OCT26 370.00 P 0.00 0.00 0.00 61.94 +5.34 87 0 0 0
02OCT26 375.00 P 0.00 0.00 0.00 66.68 +4.13 88 0 0 0
02OCT26 380.00 P 0.00 0.00 0.00 71.94 +4.08 97 0 0 0
02OCT26 385.00 P 0.00 0.00 0.00 76.68 +4.24 97 0 0 0
02OCT26 390.00 P 0.00 0.00 0.00 81.68 +4.10 101 0 0 0
02OCT26 395.00 P 0.00 0.00 0.00 86.68 +4.10 106 0 0 0
02OCT26 400.00 P 0.00 0.00 0.00 91.97 +4.13 116 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 96.67 +4.77 114 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 101.69 +3.85 118 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 106.69 +4.15 122 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 111.69 +4.13 126 0 0 0
02OCT26 425.00 P 0.00 0.00 0.00 116.64 +4.08 129 0 0 0
29OCT26 260.00 P 0.96 0.96 0.96 0.36 +0.05 31 2 57 +2
29OCT26 265.00 P 0.00 0.00 0.00 0.60 +0.08 31 0 168 0
29OCT26 270.00 P 1.43 1.43 1.39 0.95 +0.12 31 5 174 +5
29OCT26 275.00 P 1.91 1.91 1.91 1.46 +0.20 31 5 166 0
29OCT26 280.00 P 2.70 3.00 2.45 2.16 +0.30 31 59 278 +44
29OCT26 285.00 P 3.56 3.81 3.49 3.10 +0.45 31 48 185 +31
29OCT26 290.00 P 4.71 4.71 4.30 4.17 +0.51 31 31 360 +16
29OCT26 295.00 P 5.50 6.48 5.50 5.46 +0.52 31 88 316 +70
29OCT26 300.00 P 8.00 8.41 8.00 7.20 +0.83 30 5 464 +2
29OCT26 310.00 P 13.29 13.50 13.29 11.55 +1.21 30 2 648 +2
29OCT26 320.00 P 19.23 19.23 18.79 17.76 +1.96 31 39 1,236 +1
29OCT26 330.00 P 27.03 27.03 26.50 24.50 +2.09 30 165 1,606 +29
29OCT26 340.00 P 0.00 0.00 0.00 33.87 +3.85 35 0 616 0
29OCT26 350.00 P 0.00 0.00 0.00 42.02 +3.78 33 0 570 0
29OCT26 360.00 P 0.00 0.00 0.00 51.11 +3.82 31 0 718 0
29OCT26 370.00 P 0.00 0.00 0.00 61.94 +5.13 42 0 341 0
29OCT26 380.00 P 0.00 0.00 0.00 71.94 +4.08 47 0 20 -18
29OCT26 390.00 P 0.00 0.00 0.00 81.78 +4.20 50 0 0 -6
29OCT26 400.00 P 0.00 0.00 0.00 91.97 +4.13 56 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 101.69 +3.85 58 0 0 -2
29OCT26 420.00 P 0.00 0.00 0.00 111.69 +4.13 61 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 122.04 +4.52 68 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 132.04 +4.21 72 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 142.04 +4.22 76 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 152.04 +4.52 79 0 0 0
27NOV26 260.00 P 2.70 2.70 2.70 2.09 +0.13 34 1 43 +1
27NOV26 265.00 P 0.00 0.00 0.00 2.89 +0.37 35 0 20 0
27NOV26 270.00 P 0.00 0.00 0.00 3.74 +0.40 35 0 21 0
27NOV26 275.00 P 5.24 5.24 5.24 4.74 +0.43 35 10 64 +10
27NOV26 280.00 P 0.00 0.00 0.00 6.00 +0.59 35 0 64 0
27NOV26 285.00 P 0.00 0.00 0.00 7.32 +0.61 34 0 34 0
27NOV26 290.00 P 0.00 0.00 0.00 8.74 +0.50 34 0 43 0
27NOV26 295.00 P 11.68 11.68 10.81 10.77 +1.12 34 44 388 -16
27NOV26 300.00 P 13.41 13.67 12.71 12.98 +1.38 35 52 188 +31
27NOV26 310.00 P 18.13 18.60 18.13 16.93 +1.08 33 16 473 +4
27NOV26 320.00 P 22.00 24.66 22.00 22.47 +1.25 33 448 1,061 +244
27NOV26 330.00 P 0.00 0.00 0.00 29.66 +2.28 34 0 210 0
27NOV26 340.00 P 0.00 0.00 0.00 36.94 +2.85 34 0 267 0
27NOV26 350.00 P 0.00 0.00 0.00 44.86 +1.96 34 0 381 0
27NOV26 360.00 P 0.00 0.00 0.00 53.34 +2.24 34 0 2,905 0
27NOV26 370.00 P 0.00 0.00 0.00 62.78 +4.00 36 0 141 0
27NOV26 380.00 P 0.00 0.00 0.00 72.01 +3.76 37 0 11 0
27NOV26 390.00 P 0.00 0.00 0.00 81.78 +3.75 39 0 16 0
27NOV26 400.00 P 0.00 0.00 0.00 91.97 +4.13 43 0 23 0
27NOV26 410.00 P 0.00 0.00 0.00 101.69 +3.85 45 0 2 0
27NOV26 420.00 P 0.00 0.00 0.00 111.69 +4.13 47 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 122.04 +4.52 52 0 1 0
27NOV26 440.00 P 0.00 0.00 0.00 132.04 +4.21 55 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 142.04 +4.22 58 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 152.04 +4.52 61 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 166 0
30DEC26 205.00 P 0.00 0.00 0.00 0.14 +0.01 34 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 0.21 +0.02 34 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.31 +0.03 34 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.45 +0.04 34 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.62 +0.06 34 0 146 0
30DEC26 230.00 P 0.00 0.00 0.00 0.87 +0.08 34 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.18 +0.13 34 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 1.54 +0.13 34 0 8 0
30DEC26 245.00 P 0.00 0.00 0.00 2.04 +0.21 34 0 3 0
30DEC26 250.00 P 3.66 3.66 3.66 2.58 +0.23 34 4 90 -4
30DEC26 255.00 P 0.00 0.00 0.00 3.31 +0.31 34 0 20 0
30DEC26 260.00 P 5.14 5.14 5.14 4.23 +0.50 35 15 78 +15
30DEC26 265.00 P 0.00 0.00 0.00 5.24 +0.46 35 0 3 0
30DEC26 270.00 P 7.06 7.06 6.80 6.38 +0.59 35 32 135 +32
30DEC26 275.00 P 7.40 8.12 7.40 7.69 +0.64 35 3 115 0
30DEC26 280.00 P 0.00 0.00 0.00 9.18 +0.81 35 0 192 0
30DEC26 285.00 P 10.94 10.94 10.94 10.49 +0.52 34 10 164 -3
30DEC26 290.00 P 13.00 13.00 12.59 12.15 +0.70 34 35 458 0
30DEC26 295.00 P 14.66 14.67 14.59 14.01 +0.66 34 45 490 0
30DEC26 300.00 P 16.98 16.98 16.98 16.58 +1.50 35 15 625 -15
30DEC26 310.00 P 21.67 21.78 21.67 20.77 +0.96 33 16 813 +15
30DEC26 320.00 P 27.06 28.15 26.84 26.25 +1.18 33 30 2,225 +30
30DEC26 330.00 P 0.00 0.00 0.00 32.44 +1.38 33 0 508 0
30DEC26 340.00 P 0.00 0.00 0.00 40.22 +2.62 34 0 377 0
30DEC26 350.00 P 0.00 0.00 0.00 47.73 +2.78 34 0 2,498 0
30DEC26 360.00 P 0.00 0.00 0.00 56.05 +3.31 35 0 2,265 0
30DEC26 370.00 P 0.00 0.00 0.00 64.55 +3.58 35 0 2,930 0
30DEC26 380.00 P 0.00 0.00 0.00 73.26 +2.98 35 0 147 0
30DEC26 390.00 P 0.00 0.00 0.00 82.42 +3.26 35 0 2,425 0
30DEC26 400.00 P 0.00 0.00 0.00 91.97 +3.89 37 0 1,041 0
30DEC26 410.00 P 0.00 0.00 0.00 101.69 +3.85 38 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 111.78 +4.22 41 0 158 0
30DEC26 430.00 P 0.00 0.00 0.00 122.04 +4.51 44 0 148 0
30DEC26 440.00 P 0.00 0.00 0.00 133.59 +5.76 53 0 295 -6
30DEC26 450.00 P 0.00 0.00 0.00 142.04 +4.22 49 0 515 -55
30DEC26 460.00 P 0.00 0.00 0.00 152.04 +4.52 51 0 1,012 0
30DEC26 470.00 P 0.00 0.00 0.00 161.93 +4.38 53 0 500 0
30DEC26 480.00 P 0.00 0.00 0.00 171.95 +4.13 55 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 181.93 +4.12 57 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 191.93 +4.06 59 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 201.93 +4.39 61 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 211.96 +4.42 63 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 221.92 +4.11 64 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 231.96 +4.18 66 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 241.94 +4.43 68 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 252.03 +4.50 70 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 262.03 +4.23 72 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 272.03 +4.24 73 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 282.03 +4.51 75 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 292.03 +4.54 77 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 301.92 +4.16 77 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 311.92 +4.13 79 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 321.92 +4.16 80 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 331.92 +4.13 82 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 341.95 +4.44 83 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 351.91 +4.13 85 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 361.91 +4.16 86 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 371.89 +4.39 87 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 382.02 +4.52 89 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 392.02 +4.19 91 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.88 +0.07 35 0 33 0
30MAR27 205.00 P 0.00 0.00 0.00 1.13 +0.09 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.45 +0.15 35 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.82 +0.14 35 0 2 0
30MAR27 220.00 P 0.00 0.00 0.00 2.27 +0.22 35 0 8 0
30MAR27 225.00 P 0.00 0.00 0.00 2.81 +0.23 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 3.39 +0.27 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 4.13 +0.33 35 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 4.88 +0.34 35 0 6 0
30MAR27 245.00 P 0.00 0.00 0.00 5.85 +0.48 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 7.05 +0.49 35 0 43 0
30MAR27 255.00 P 0.00 0.00 0.00 8.21 +0.84 35 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 9.56 +0.95 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 10.91 +0.70 35 0 18 0
30MAR27 270.00 P 0.00 0.00 0.00 12.53 +0.92 35 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 14.23 +0.92 35 0 32 0
30MAR27 280.00 P 0.00 0.00 0.00 15.72 +0.71 35 0 26 0
30MAR27 285.00 P 0.00 0.00 0.00 17.49 +0.65 35 0 44 0
30MAR27 290.00 P 0.00 0.00 0.00 19.10 +0.42 34 0 157 0
30MAR27 295.00 P 0.00 0.00 0.00 21.17 +0.42 34 0 304 0
30MAR27 300.00 P 25.00 25.00 25.00 23.39 +0.51 34 11 1,099 +11
30MAR27 310.00 P 0.00 0.00 0.00 28.58 +1.04 34 0 887 0
30MAR27 320.00 P 35.36 35.60 34.82 34.02 +1.19 34 136 1,350 +136
30MAR27 330.00 P 0.00 0.00 0.00 39.86 +1.21 34 0 523 0
30MAR27 340.00 P 0.00 0.00 0.00 46.37 +1.58 34 0 366 0
30MAR27 350.00 P 0.00 0.00 0.00 54.32 +2.28 35 0 1,664 0
30MAR27 360.00 P 0.00 0.00 0.00 61.77 +2.26 35 0 1,865 0
30MAR27 370.00 P 0.00 0.00 0.00 70.22 +3.12 36 0 86 0
30MAR27 380.00 P 0.00 0.00 0.00 78.29 +3.36 36 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 86.68 +3.67 36 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 94.61 +3.13 35 0 100 0
30MAR27 410.00 P 0.00 0.00 0.00 103.44 +2.99 34 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 112.54 +3.16 34 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 122.04 +3.78 35 0 156 0
30MAR27 440.00 P 0.00 0.00 0.00 133.59 +5.76 41 0 24 0
30MAR27 450.00 P 0.00 0.00 0.00 142.04 +4.22 38 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 152.04 +4.52 40 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 161.93 +4.38 42 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 171.95 +4.13 43 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 181.93 +4.12 45 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 191.93 +4.06 46 0 77 -5
30MAR27 510.00 P 0.00 0.00 0.00 201.93 +4.39 48 0 0 -1
30MAR27 520.00 P 0.00 0.00 0.00 211.96 +4.42 49 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 221.92 +4.11 50 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 231.96 +4.18 52 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 241.94 +4.43 53 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 252.03 +4.50 55 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 262.03 +4.23 56 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 272.03 +4.24 57 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 282.03 +4.51 59 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 292.03 +4.54 60 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 301.92 +4.16 61 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 311.92 +4.13 62 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 13.86 +0.77 35 0 45 0
29JUN27 265.00 P 0.00 0.00 0.00 15.57 +0.81 35 0 15 0
29JUN27 270.00 P 18.00 18.00 18.00 16.79 +0.79 34 1 139 +1
29JUN27 275.00 P 0.00 0.00 0.00 19.05 +0.84 35 0 75 0
29JUN27 280.00 P 0.00 0.00 0.00 20.83 +0.67 35 0 41 0
29JUN27 285.00 P 0.00 0.00 0.00 22.83 +0.87 35 0 44 0
29JUN27 290.00 P 25.50 25.50 25.50 25.18 +1.28 35 3 35 0
29JUN27 295.00 P 0.00 0.00 0.00 26.99 +0.95 34 0 133 0
29JUN27 300.00 P 0.00 0.00 0.00 29.24 +0.96 34 0 3,700 0
29JUN27 310.00 P 0.00 0.00 0.00 33.97 +0.97 34 0 80 0
29JUN27 320.00 P 40.53 40.88 40.53 39.53 +1.47 34 45 88 +37
29JUN27 330.00 P 0.00 0.00 0.00 45.21 +1.43 34 0 266 0
29JUN27 340.00 P 0.00 0.00 0.00 51.53 +1.55 33 0 224 0
29JUN27 350.00 P 60.00 60.00 60.00 57.44 +0.88 33 1 355 0
29JUN27 360.00 P 0.00 0.00 0.00 66.85 +2.72 35 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 73.64 +2.22 34 0 99 0
29JUN27 380.00 P 0.00 0.00 0.00 82.03 +3.05 35 0 21 0
29JUN27 390.00 P 0.00 0.00 0.00 90.05 +3.44 35 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 98.27 +3.55 35 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 106.09 +3.07 34 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 114.68 +2.91 34 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 123.62 +3.29 34 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 133.59 +4.57 35 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 142.15 +3.66 34 0 2 0
29JUN27 460.00 P 0.00 0.00 0.00 152.04 +4.14 35 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 161.93 +4.35 36 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 171.95 +4.13 38 0 5 0
29SEP27 260.00 P 18.00 18.19 18.00 17.51 +0.63 35 2 28 +2
29SEP27 265.00 P 0.00 0.00 0.00 19.09 +0.60 34 0 16 0
29SEP27 270.00 P 0.00 0.00 0.00 20.45 +0.32 34 0 17 0
29SEP27 275.00 P 0.00 0.00 0.00 22.71 +0.71 34 0 5 0
29SEP27 280.00 P 25.00 25.00 25.00 24.78 +0.85 34 1 91 +1
29SEP27 285.00 P 0.00 0.00 0.00 26.67 +0.60 34 0 41 0
29SEP27 290.00 P 0.00 0.00 0.00 28.76 +0.69 34 0 185 0
29SEP27 295.00 P 0.00 0.00 0.00 30.96 +1.14 34 0 101 0
29SEP27 300.00 P 0.00 0.00 0.00 33.02 +0.87 33 1 414 0
29SEP27 310.00 P 0.00 0.00 0.00 37.94 +1.02 33 0 76 0
29SEP27 320.00 P 0.00 0.00 0.00 43.29 +1.15 33 0 28 0
29SEP27 330.00 P 0.00 0.00 0.00 49.10 +1.50 33 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 55.34 +1.45 33 0 98 0
29SEP27 350.00 P 0.00 0.00 0.00 62.14 +1.79 33 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 70.27 +2.71 34 0 8 0
29SEP27 370.00 P 0.00 0.00 0.00 77.55 +2.90 34 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 85.07 +3.06 34 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 92.88 +3.25 34 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 100.89 +3.33 34 0 4 0
29SEP27 410.00 P 0.00 0.00 0.00 109.14 +3.52 34 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 117.49 +3.60 34 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 125.41 +3.02 33 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 134.95 +3.88 34 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 143.26 +3.34 33 1 4 +1
TOTAL PUT 3,665 73,652 -2,310
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$ 76.700
25SEP26 57.00 C 0.00 0.00 0.00 19.70 -1.50 0 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 18.70 -1.50 0 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 17.70 -1.50 0 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 16.70 -1.50 0 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 15.70 -1.51 0 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 14.70 -1.51 0 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 13.70 -1.51 0 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 12.70 -1.51 0 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 11.70 -1.51 0 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 10.70 -1.51 0 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 9.70 -1.51 0 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 8.70 -1.51 0 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 7.70 -1.51 0 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 6.70 -1.51 0 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 5.70 -1.51 0 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 4.70 -1.51 0 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 3.70 -1.52 0 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 2.70 -1.55 0 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 1.70 -1.62 0 0 0 0
25SEP26 76.00 C 0.43 0.43 0.43 0.70 -1.69 0 15 0 -7
25SEP26 77.00 C 0.23 0.23 0.11 0.00 -1.66 0 57 3 +3
25SEP26 78.00 C 0.00 0.00 0.00 0.00 -1.07 0 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 0.00 -0.64 0 0 3 0
25SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.35 0 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 0.00 -0.18 0 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 3 0
25SEP26 83.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 16 0
25SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
25SEP26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
25SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
25SEP26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.71 -1.51 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.21 -1.51 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.72 -1.50 64 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.22 -1.51 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.72 -1.51 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.24 -1.50 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 6.81 -1.49 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.57 -1.43 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 2.64 -1.32 51 0 0 0
29SEP26 77.50 C 1.10 1.10 0.99 1.34 -0.96 52 101 101 +99
29SEP26 80.00 C 0.44 0.44 0.44 0.58 -0.62 53 45 56 +45
29SEP26 82.50 C 0.00 0.00 0.00 0.21 -0.36 53 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 0.07 -0.17 55 0 955 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.07 55 0 690 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 709 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 91 0
29SEP26 95.00 C 0.04 0.04 0.04 0.01 0.00 78 2 53 -2
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 86 0 45 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 94 0 282 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 102 0 95 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 109 0 180 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 131 0 1,636 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 137 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 18.73 - 0 0 0 -
02OCT26 59.00 C 0.00 0.00 0.00 17.74 -1.49 69 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 16.74 -1.50 64 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 15.75 -1.49 67 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 14.74 -1.51 55 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 13.75 -1.50 58 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 12.76 -1.50 57 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 11.77 -1.51 56 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 10.80 -1.50 57 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 9.84 -1.49 57 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 8.90 -1.48 57 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 7.98 -1.46 57 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 7.09 -1.44 57 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 6.25 -1.40 57 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 5.44 -1.37 57 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 4.69 -1.32 57 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 3.98 -1.28 56 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 3.35 -1.08 56 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 2.79 -1.00 56 0 0 0
02OCT26 77.00 C 2.20 2.20 2.20 2.23 -0.99 55 4 4 +4
02OCT26 78.00 C 0.00 0.00 0.00 1.87 -0.84 57 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 1.50 -0.76 57 0 1 0
02OCT26 80.00 C 1.11 1.11 1.11 1.15 -0.72 56 4 4 +4
02OCT26 81.00 C 0.00 0.00 0.00 0.95 -0.59 58 0 0 0
02OCT26 82.00 C 0.63 0.63 0.61 0.73 -0.53 57 43 17 +17
02OCT26 83.00 C 0.00 0.00 0.00 0.55 -0.48 57 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.42 -0.40 57 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.31 -0.33 57 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.22 -0.27 57 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.16 -0.22 57 0 30 0
02OCT26 88.00 C 0.00 0.00 0.00 0.12 -0.17 58 0 15 0
02OCT26 89.00 C 0.00 0.00 0.00 0.08 -0.13 57 0 15 0
02OCT26 90.00 C 0.00 0.00 0.00 0.06 -0.10 58 0 45 0
02OCT26 91.00 C 0.00 0.00 0.00 0.04 -0.08 57 0 19 0
02OCT26 92.00 C 0.00 0.00 0.00 0.03 -0.06 58 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 0.02 -0.04 58 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 -0.04 56 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 101.00 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 21.85 -1.72 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.27 -1.93 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.00 -1.53 45 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.98 -1.28 55 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.15 -1.30 60 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.25 -1.23 60 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 9.37 -1.28 58 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 7.95 -1.05 60 0 12 0
29OCT26 75.00 C 0.00 0.00 0.00 6.42 -1.09 58 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 5.24 -0.80 59 0 21 0
29OCT26 80.00 C 3.61 4.20 3.61 4.26 -0.68 59 21 335 +21
29OCT26 82.50 C 0.00 0.00 0.00 3.42 -0.65 59 0 54 0
29OCT26 85.00 C 0.00 0.00 0.00 2.74 -0.51 60 0 18 0
29OCT26 87.50 C 0.00 0.00 0.00 2.22 -0.42 61 0 201 0
29OCT26 90.00 C 2.00 2.00 2.00 1.72 -0.40 61 10 56 +10
29OCT26 92.50 C 1.33 1.33 1.33 1.33 -0.32 61 14 35 -2
29OCT26 95.00 C 0.00 0.00 0.00 1.01 -0.27 60 0 31 0
29OCT26 97.50 C 0.00 0.00 0.00 0.74 -0.24 60 0 67 0
29OCT26 100.00 C 0.70 0.82 0.70 0.56 -0.16 60 220 196 -45
29OCT26 102.50 C 0.00 0.00 0.00 0.42 -0.13 60 0 35 0
29OCT26 105.00 C 0.00 0.00 0.00 0.31 -0.10 60 0 140 0
29OCT26 107.50 C 0.00 0.00 0.00 0.24 -0.07 60 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 0.17 -0.06 60 0 12 0
29OCT26 112.50 C 0.00 0.00 0.00 0.13 -0.04 60 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.09 -0.04 60 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 0.07 -0.03 61 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.52 -1.62 57 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.29 -1.78 56 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.28 -1.71 58 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.33 -1.48 58 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.53 -1.43 59 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 13.13 -1.08 62 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 11.58 -1.09 62 0 18 0
27NOV26 72.50 C 0.00 0.00 0.00 9.93 -1.25 60 0 3 0
27NOV26 75.00 C 0.00 0.00 0.00 8.74 -0.84 61 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 7.57 -0.82 61 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 6.57 -0.72 61 0 135 0
27NOV26 82.50 C 0.00 0.00 0.00 5.68 -0.84 61 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 4.91 -0.66 61 0 29 0
27NOV26 87.50 C 0.00 0.00 0.00 4.24 -0.55 62 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 3.66 -0.50 62 0 117 0
27NOV26 92.50 C 0.00 0.00 0.00 3.17 -0.45 63 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 2.68 -0.43 63 0 81 0
27NOV26 97.50 C 0.00 0.00 0.00 2.20 -0.45 62 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 1.86 -0.32 62 0 29 0
27NOV26 102.50 C 0.00 0.00 0.00 1.56 -0.28 62 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 1.31 -0.25 62 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 1.10 -0.21 62 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 0.92 -0.18 62 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 0.77 -0.16 62 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.64 -0.14 62 0 5 0
27NOV26 117.50 C 0.00 0.00 0.00 0.53 -0.12 62 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 23.50 -1.46 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.26 -1.67 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.36 -1.64 57 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.45 -1.78 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.81 -1.67 57 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 14.27 -1.43 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.87 -1.32 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.74 -1.03 60 0 0 0
30DEC26 75.00 C 9.77 9.80 9.77 10.49 -0.86 60 4 2 +2
30DEC26 77.50 C 0.00 0.00 0.00 9.42 -0.80 60 0 19 0
30DEC26 80.00 C 0.00 0.00 0.00 8.43 -0.77 61 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 7.54 -0.71 61 0 484 0
30DEC26 85.00 C 0.00 0.00 0.00 6.72 -0.67 61 0 370 0
30DEC26 87.50 C 0.00 0.00 0.00 5.98 -0.62 61 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 5.31 -0.58 61 0 800 0
30DEC26 92.50 C 0.00 0.00 0.00 4.72 -0.53 61 0 672 0
30DEC26 95.00 C 0.00 0.00 0.00 4.26 -0.42 62 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 3.66 -0.59 61 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 3.22 -0.43 61 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 2.84 -0.38 61 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 2.49 -0.35 61 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 2.19 -0.31 61 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 1.92 -0.28 61 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 1.68 -0.26 61 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 1.47 -0.23 61 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 1.29 -0.21 61 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 26.25 -1.23 63 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.47 -1.28 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.89 -1.22 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.34 -1.20 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.36 -1.70 60 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.03 -1.63 60 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.15 -1.19 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.91 -0.98 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.84 -0.95 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.83 -0.84 63 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 12.88 -0.81 63 0 615 0
30MAR27 82.50 C 0.00 0.00 0.00 12.01 -0.77 63 0 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 11.19 -0.75 63 0 3,621 0
30MAR27 87.50 C 0.00 0.00 0.00 10.42 -0.71 63 0 3,163 0
30MAR27 90.00 C 0.00 0.00 0.00 9.70 -0.69 63 0 1,760 0
30MAR27 92.50 C 0.00 0.00 0.00 9.04 -0.65 64 0 1,270 0
30MAR27 95.00 C 0.00 0.00 0.00 8.04 -0.99 62 0 1,212 0
30MAR27 97.50 C 0.00 0.00 0.00 7.75 -0.64 63 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 7.01 -0.84 63 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 6.52 -0.83 63 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 6.13 -0.69 63 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 5.74 -0.60 63 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 5.33 -0.55 64 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 4.98 -0.48 64 0 30 0
30MAR27 115.00 C 0.00 0.00 0.00 4.65 -0.42 64 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 4.31 -0.40 64 0 255 0
29JUN27 55.00 C 0.00 0.00 0.00 28.76 -1.12 65 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.21 -1.12 65 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.73 -1.11 65 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 24.32 -1.09 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.99 -1.05 64 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.69 -1.15 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 20.50 -1.13 64 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 19.38 -1.10 64 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 18.33 -1.06 64 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 17.31 -1.05 64 0 0 0
29JUN27 80.00 C 17.40 17.40 17.40 16.33 -1.05 64 2 306 0
29JUN27 82.50 C 0.00 0.00 0.00 15.18 -1.20 63 0 1,438 0
29JUN27 85.00 C 0.00 0.00 0.00 14.35 -1.18 63 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 13.60 -1.16 63 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 12.92 -1.06 63 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 12.49 -0.89 64 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 11.61 -1.10 64 0 36 0
29JUN27 97.50 C 0.00 0.00 0.00 11.03 -1.06 64 0 150 0
29JUN27 100.00 C 0.00 0.00 0.00 10.50 -0.74 64 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 9.96 -0.98 64 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 9.48 -0.86 64 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 9.02 -0.83 65 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 8.59 -0.74 65 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 8.18 -0.41 65 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 7.79 -0.60 65 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 7.38 -0.34 65 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 30.87 -1.19 65 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 29.63 -1.01 66 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 28.27 -1.01 66 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 26.97 -1.02 66 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 25.74 -1.01 65 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 24.57 -1.00 65 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 23.46 -0.98 65 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 22.40 -0.96 65 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 21.40 -1.14 65 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 20.45 -1.06 65 0 5 0
29SEP27 80.00 C 0.00 0.00 0.00 19.56 -1.02 65 0 4 0
29SEP27 82.50 C 0.00 0.00 0.00 18.51 -1.01 65 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 17.71 -0.98 65 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 16.96 -0.95 65 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 16.25 -0.92 65 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 15.57 -0.93 65 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 14.96 -0.88 65 0 1 0
29SEP27 97.50 C 0.00 0.00 0.00 14.35 -0.98 65 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 13.68 -1.05 65 0 1 0
29SEP27 102.50 C 0.00 0.00 0.00 13.10 -0.67 65 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 12.54 -0.66 65 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 12.01 -0.64 65 0 2 0
TOTAL CALL 542 28,445 +149
25SEP26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
25SEP26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
25SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
25SEP26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
25SEP26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
25SEP26 74.00 P 0.26 0.26 0.26 0.00 -0.05 0 6 51 +6
25SEP26 75.00 P 0.40 0.44 0.26 0.00 -0.12 0 33 78 +17
25SEP26 76.00 P 0.39 0.39 0.31 0.00 -0.25 0 30 83 +30
25SEP26 77.00 P 0.00 0.00 0.00 0.30 -0.22 0 0 0 -16
25SEP26 78.00 P 0.00 0.00 0.00 1.30 +0.37 0 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 2.30 +0.80 0 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 3.30 +1.08 0 0 0 -5
25SEP26 81.00 P 0.00 0.00 0.00 4.30 +1.29 0 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 5.30 +1.43 0 0 0 -15
25SEP26 83.00 P 0.00 0.00 0.00 6.30 +1.47 0 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 7.30 +1.49 0 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 8.30 +1.50 0 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 9.30 +1.50 0 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 10.30 +1.50 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 11.30 +1.50 0 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 12.30 +1.50 0 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 13.30 +1.50 0 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 14.30 +1.50 0 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 15.30 +1.50 0 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 16.30 +1.50 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 17.30 +1.50 0 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 18.30 +1.50 0 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 19.30 +1.50 0 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 20.30 +1.50 0 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 21.30 +1.50 0 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 22.30 +1.50 0 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 23.30 +1.50 0 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 24.30 +1.50 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 145 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 375 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 97 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 0.00 55 0 401 0
29SEP26 70.00 P 0.00 0.00 0.00 0.10 +0.02 55 0 88 0
29SEP26 72.50 P 0.66 0.83 0.66 0.36 +0.09 54 61 169 +51
29SEP26 75.00 P 0.83 0.83 0.83 1.00 +0.24 54 1 211 0
29SEP26 77.50 P 0.00 0.00 0.00 2.21 +0.54 55 0 656 0
29SEP26 80.00 P 0.00 0.00 0.00 3.87 +0.77 54 0 280 0
29SEP26 82.50 P 0.00 0.00 0.00 5.99 +1.15 53 0 202 0
29SEP26 85.00 P 0.00 0.00 0.00 8.35 +1.35 54 0 279 0
29SEP26 87.50 P 0.00 0.00 0.00 10.81 +1.45 56 0 1,145 0
29SEP26 90.00 P 0.00 0.00 0.00 13.30 +1.49 0 0 106 0
29SEP26 92.50 P 0.00 0.00 0.00 15.80 +1.50 0 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 18.30 +1.50 0 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 20.80 +1.50 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.30 +1.50 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.80 +1.50 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.30 +1.50 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.80 +1.50 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.30 +1.50 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 35.80 +1.50 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.30 +1.50 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.80 +1.50 0 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 73 0 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 64 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.03 +0.01 60 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.07 +0.01 58 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.11 +0.02 58 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.16 +0.02 57 0 0 0
02OCT26 69.00 P 0.32 0.32 0.32 0.25 +0.05 57 4 4 +4
02OCT26 70.00 P 0.74 0.74 0.74 0.36 +0.06 57 15 31 +15
02OCT26 71.00 P 0.89 0.89 0.89 0.52 +0.10 57 15 15 -15
02OCT26 72.00 P 0.00 0.00 0.00 0.72 +0.14 57 0 30 0
02OCT26 73.00 P 0.96 0.96 0.96 0.97 +0.19 57 4 4 +4
02OCT26 74.00 P 0.00 0.00 0.00 1.30 +0.26 58 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 1.68 +0.33 58 0 45 0
02OCT26 76.00 P 2.85 2.85 2.85 2.13 +0.41 58 30 30 0
02OCT26 77.00 P 0.00 0.00 0.00 2.64 +0.51 59 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 3.22 +0.60 59 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 3.87 +0.69 60 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 4.54 +0.76 59 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 5.19 +0.76 57 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 5.97 +0.85 57 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 6.80 +1.04 57 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 7.67 +1.12 57 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 8.56 +1.19 57 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 9.48 +1.24 57 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 10.42 +1.30 57 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 11.38 +1.35 57 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 12.35 +1.38 57 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 13.33 +1.41 57 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 14.31 +1.43 55 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 15.31 +1.46 58 0 0 0
02OCT26 93.00 P 15.80 15.80 15.80 16.30 +1.14 0 2 2 +2
02OCT26 94.00 P 0.00 0.00 0.00 17.30 +1.16 0 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 18.30 +1.30 0 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 19.30 +1.20 0 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 20.30 +1.13 0 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 21.30 +1.50 0 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 22.30 +1.50 0 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 23.30 +1.50 0 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 24.30 +1.50 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.16 +0.03 60 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.31 +0.06 60 0 16 0
29OCT26 60.00 P 0.00 0.00 0.00 0.53 +0.10 60 0 1 0
29OCT26 62.50 P 1.38 1.38 1.38 0.86 +0.16 60 1 2 +1
29OCT26 65.00 P 0.00 0.00 0.00 1.32 +0.23 61 0 151 0
29OCT26 67.50 P 2.24 2.24 2.24 1.93 +0.31 61 1 46 +1
29OCT26 70.00 P 3.20 3.20 3.20 2.71 +0.40 61 8 144 0
29OCT26 72.50 P 0.00 0.00 0.00 3.63 +0.45 61 0 179 0
29OCT26 75.00 P 0.00 0.00 0.00 4.76 +0.53 61 0 104 0
29OCT26 77.50 P 0.00 0.00 0.00 6.08 +0.62 61 0 49 0
29OCT26 80.00 P 0.00 0.00 0.00 7.66 +0.78 62 0 278 0
29OCT26 82.50 P 0.00 0.00 0.00 9.05 +0.60 60 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 10.84 +0.96 60 0 109 0
29OCT26 87.50 P 0.00 0.00 0.00 12.76 +1.07 60 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 15.22 +1.23 66 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 17.33 +1.31 67 0 11 0
29OCT26 95.00 P 0.00 0.00 0.00 19.46 +1.27 67 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 21.73 +1.14 68 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.05 +1.22 69 0 4 0
29OCT26 102.50 P 0.00 0.00 0.00 26.40 +1.40 70 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 28.46 +0.93 60 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 30.89 +1.16 60 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 33.34 +0.98 60 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 35.82 +1.25 60 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 38.30 +1.21 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 40.80 +1.50 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.78 +0.11 62 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 1.14 +0.16 62 0 10 0
27NOV26 60.00 P 1.90 1.90 1.74 1.59 +0.19 62 80 120 +80
27NOV26 62.50 P 0.00 0.00 0.00 2.16 +0.23 63 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 2.87 +0.29 63 0 80 0
27NOV26 67.50 P 0.00 0.00 0.00 3.70 +0.36 63 0 13 0
27NOV26 70.00 P 5.06 5.06 5.06 4.62 +0.40 62 15 21 +15
27NOV26 72.50 P 0.00 0.00 0.00 5.69 +0.49 63 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 6.91 +0.55 62 0 235 0
27NOV26 77.50 P 0.00 0.00 0.00 8.28 +0.63 63 0 131 0
27NOV26 80.00 P 0.00 0.00 0.00 9.78 +0.72 63 0 55 0
27NOV26 82.50 P 0.00 0.00 0.00 11.45 +0.88 64 0 113 0
27NOV26 85.00 P 0.00 0.00 0.00 13.23 +0.87 65 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 15.11 +1.06 66 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 17.01 +1.09 66 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 18.86 +1.04 65 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 21.05 +1.21 67 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 23.03 +1.11 66 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 25.27 +1.29 67 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 27.55 +1.41 69 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 29.24 +0.90 62 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 31.54 +0.93 62 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 33.86 +0.97 62 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 36.23 +1.20 62 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 38.62 +1.25 62 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 41.03 +1.29 62 0 0 0
30DEC26 55.00 P 1.86 1.86 1.86 1.52 +0.15 62 42 42 +42
30DEC26 57.50 P 0.00 0.00 0.00 2.04 +0.21 62 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.64 +0.24 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 3.37 +0.28 62 0 0 0
30DEC26 65.00 P 4.51 4.51 4.51 4.15 +0.34 62 15 490 +15
30DEC26 67.50 P 0.00 0.00 0.00 5.05 +0.40 62 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 6.09 +0.47 61 0 104 0
30DEC26 72.50 P 0.00 0.00 0.00 7.26 +0.52 62 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 8.56 +0.50 62 0 73 0
30DEC26 77.50 P 0.00 0.00 0.00 9.96 +0.63 62 0 43 0
30DEC26 80.00 P 12.20 12.20 12.20 11.43 +0.66 62 1 35 -1
30DEC26 82.50 P 0.00 0.00 0.00 13.21 +0.90 64 0 375 0
30DEC26 85.00 P 0.00 0.00 0.00 14.93 +0.97 64 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 16.68 +0.99 65 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 18.58 +1.11 65 0 815 0
30DEC26 92.50 P 0.00 0.00 0.00 20.48 +1.12 65 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 22.52 +1.23 66 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 24.57 +1.29 66 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 26.70 +1.39 67 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.89 +1.52 68 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.09 +1.60 69 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.27 +1.61 69 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.64 +0.77 61 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.86 +1.95 71 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 39.21 +1.06 61 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.27 +1.80 70 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.83 +0.37 64 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.61 +0.27 64 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.43 +0.27 64 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 6.34 +0.34 63 0 25 0
30MAR27 65.00 P 0.00 0.00 0.00 7.35 +0.39 63 0 83 0
30MAR27 67.50 P 0.00 0.00 0.00 8.45 +0.44 63 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 9.64 +0.48 63 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 10.93 +0.52 63 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 12.30 +0.56 63 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 13.76 +0.60 64 0 22 0
30MAR27 80.00 P 0.00 0.00 0.00 15.29 +0.65 64 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 17.18 +0.96 65 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 18.87 +1.04 66 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 20.64 +1.12 66 0 3,107 0
30MAR27 90.00 P 0.00 0.00 0.00 22.41 +1.14 66 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 24.19 +1.13 66 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 26.09 +1.21 66 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 27.28 +0.51 63 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.98 +1.27 67 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.17 +0.63 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.20 +0.66 63 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.23 +0.65 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.28 +1.04 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 39.42 +1.13 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 41.58 +1.13 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 43.74 +1.14 63 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 5.87 +0.40 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.75 +0.35 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 7.89 +0.54 65 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 9.01 +0.65 65 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 10.02 +0.46 65 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 11.20 +0.57 65 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 12.43 +0.56 64 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 13.74 +0.54 64 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 15.17 +0.58 64 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 16.64 +0.58 64 0 0 0
29JUN27 80.00 P 18.14 18.14 18.14 18.46 +0.84 65 2 302 +2
29JUN27 82.50 P 0.00 0.00 0.00 20.18 +1.00 66 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 21.63 +0.91 65 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 23.47 +1.07 66 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 25.24 +1.13 66 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 27.04 +1.25 66 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 28.89 +1.34 66 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 30.45 +1.14 65 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 32.36 +1.17 65 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 34.30 +1.19 66 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 36.27 +1.25 66 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 38.27 +1.32 66 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 40.24 +1.34 66 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 42.35 +1.40 66 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 44.41 +1.40 66 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 46.50 +1.43 66 0 0 0
29SEP27 55.00 P 7.31 7.31 7.31 7.41 +0.10 64 1 1 +1
29SEP27 57.50 P 0.00 0.00 0.00 8.57 +0.32 65 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 9.77 +0.49 65 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 10.88 +0.49 65 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 12.56 +0.98 67 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 13.35 +0.52 65 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 15.19 +1.04 66 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 16.15 +0.62 65 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 17.59 +0.57 65 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 19.09 +0.58 65 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.71 +0.71 65 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.32 +0.75 65 0 5 0
29SEP27 85.00 P 0.00 0.00 0.00 23.99 +0.61 65 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 25.58 +0.60 65 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 27.36 +0.77 65 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 29.13 +0.76 65 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 30.92 +0.77 65 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 32.71 +0.78 65 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 34.51 +0.79 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 36.45 +0.89 65 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 38.39 +0.89 65 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 40.33 +0.90 65 0 0 0
TOTAL PUT 367 26,790 +234
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VGT - VGT CLOSING PRICE HK$ 216.000
25SEP26 147.00 C 0.00 0.00 0.00 69.00 -1.81 0 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 68.00 -1.81 0 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 67.00 -1.81 0 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 66.00 -2.18 0 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 63.50 -1.81 0 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 61.00 -2.19 0 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 58.50 -2.19 0 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 56.00 -2.19 0 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 53.50 -1.81 0 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 51.00 -2.19 0 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 48.50 -2.19 0 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 46.00 -2.19 0 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 43.50 -2.19 0 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 41.00 -1.81 0 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 38.50 -1.81 0 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 36.00 -1.81 0 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 33.50 -1.82 0 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 31.00 -1.82 0 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 28.50 -1.82 0 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 26.00 -1.82 0 0 0 -29
25SEP26 192.50 C 0.00 0.00 0.00 23.50 -1.82 0 0 0 -15
25SEP26 195.00 C 0.00 0.00 0.00 21.00 -1.82 0 0 0 -22
25SEP26 197.50 C 0.00 0.00 0.00 18.50 -1.84 0 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 16.00 -1.87 0 0 0 -3
25SEP26 202.50 C 0.00 0.00 0.00 13.50 -1.93 0 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 11.00 -2.06 0 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 8.50 -2.29 0 0 0 -4
25SEP26 210.00 C 1.37 2.00 1.37 6.00 -2.66 0 16 0 -1
25SEP26 212.50 C 0.91 1.90 0.91 3.50 -3.23 0 24 0 -1
25SEP26 215.00 C 0.40 0.68 0.40 1.00 -4.20 0 459 15 +9
25SEP26 217.50 C 1.02 1.02 1.00 0.00 -3.57 0 22 30 +15
25SEP26 220.00 C 0.00 0.00 0.00 0.00 -2.49 0 0 29 0
25SEP26 222.50 C 0.00 0.00 0.00 0.00 -1.71 0 0 20 0
25SEP26 225.00 C 0.00 0.00 0.00 0.00 -1.08 0 0 37 0
25SEP26 227.50 C 0.00 0.00 0.00 0.00 -0.65 0 0 26 0
25SEP26 230.00 C 0.00 0.00 0.00 0.00 -0.37 0 0 54 0
25SEP26 232.50 C 0.00 0.00 0.00 0.00 -0.20 0 0 30 0
25SEP26 235.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 27 0
25SEP26 237.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 2 0
25SEP26 240.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 37 0
25SEP26 242.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 60 0
25SEP26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
25SEP26 247.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
25SEP26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
25SEP26 252.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 257.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 262.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 267.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 272.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 46.06 -2.13 73 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 43.56 -2.13 68 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 41.06 -1.83 62 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 38.56 -1.85 56 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 36.07 -1.86 62 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 33.58 -1.89 62 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 31.11 -1.91 64 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 28.64 -1.96 63 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 26.20 -2.01 63 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 23.79 -2.07 63 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 21.43 -2.14 63 0 8 0
29SEP26 197.50 C 0.00 0.00 0.00 19.13 -2.22 63 0 13 0
29SEP26 200.00 C 0.00 0.00 0.00 16.90 -2.30 63 0 4 0
29SEP26 205.00 C 0.00 0.00 0.00 12.78 -2.41 63 0 19 0
29SEP26 210.00 C 0.00 0.00 0.00 8.92 -2.73 60 0 14 0
29SEP26 215.00 C 3.39 3.40 3.28 6.08 -2.29 61 39 40 +39
29SEP26 220.00 C 2.09 2.09 2.09 3.91 -2.22 62 15 205 +15
29SEP26 225.00 C 2.21 2.21 2.21 2.36 -1.79 62 6 25 +2
29SEP26 230.00 C 1.29 1.29 1.29 1.38 -1.48 63 2 56 0
29SEP26 235.00 C 0.77 0.77 0.60 0.76 -1.08 64 20 21 +18
29SEP26 240.00 C 0.00 0.00 0.00 0.38 -0.76 63 0 39 0
29SEP26 245.00 C 0.00 0.00 0.00 0.18 -0.49 63 0 45 0
29SEP26 250.00 C 0.00 0.00 0.00 0.08 -0.31 63 0 29 0
29SEP26 255.00 C 0.00 0.00 0.00 0.03 -0.18 63 0 18 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 -0.10 62 0 15 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 -0.05 67 0 22 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 11 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 84 0 41 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 89 0 23 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 94 0 43 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 99 0 49 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 103 0 61 0
02OCT26 150.00 C 0.00 0.00 0.00 66.09 -2.09 81 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 63.59 -1.81 74 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 61.09 -2.10 62 0 0 0
02OCT26 157.50 C 0.00 0.00 0.00 58.59 -2.10 0 0 0 0
02OCT26 160.00 C 0.00 0.00 0.00 56.09 -2.10 0 0 0 0
02OCT26 162.50 C 0.00 0.00 0.00 53.60 -1.82 67 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 51.10 -2.09 62 0 0 0
02OCT26 167.50 C 0.00 0.00 0.00 48.61 -2.08 65 0 0 0
02OCT26 170.00 C 0.00 0.00 0.00 46.12 -2.07 65 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 43.64 -2.05 66 0 0 0
02OCT26 175.00 C 0.00 0.00 0.00 41.16 -1.89 65 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 38.70 -1.91 65 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 36.25 -1.95 65 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 33.82 -1.99 65 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 31.43 -2.03 65 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 29.07 -2.07 65 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 26.75 -2.13 65 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 24.50 -2.17 65 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 22.31 -2.22 65 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 20.19 -2.27 65 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 18.17 -2.31 65 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 16.24 -2.34 65 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 14.43 -2.34 65 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 12.35 -2.72 61 0 0 0
02OCT26 210.00 C 0.00 0.00 0.00 10.81 -2.66 62 0 1 0
02OCT26 212.50 C 0.00 0.00 0.00 9.40 -2.22 62 0 0 0
02OCT26 215.00 C 7.41 7.41 7.41 8.12 -2.16 63 21 21 +21
02OCT26 217.50 C 0.00 0.00 0.00 6.96 -2.10 63 0 2 0
02OCT26 220.00 C 0.00 0.00 0.00 5.92 -2.00 63 0 0 0
02OCT26 222.50 C 3.92 3.92 3.69 4.99 -1.91 64 13 22 +9
02OCT26 225.00 C 3.35 3.35 3.00 4.18 -1.80 64 15 12 +9
02OCT26 227.50 C 2.83 2.83 2.29 3.51 -1.64 64 32 32 +31
02OCT26 230.00 C 0.00 0.00 0.00 2.90 -1.51 64 0 10 0
02OCT26 232.50 C 1.62 1.62 1.62 2.42 -1.34 65 7 7 +7
02OCT26 235.00 C 0.00 0.00 0.00 2.02 -1.22 66 0 3 0
02OCT26 237.50 C 0.00 0.00 0.00 1.63 -1.23 66 0 0 0
02OCT26 240.00 C 1.14 1.32 1.10 1.31 -1.09 66 45 45 +45
02OCT26 242.50 C 0.98 0.98 0.98 1.04 -0.96 66 15 30 +15
02OCT26 245.00 C 0.94 0.94 0.94 0.82 -0.84 66 15 15 +15
02OCT26 247.50 C 0.00 0.00 0.00 0.64 -0.73 65 0 0 0
02OCT26 250.00 C 0.00 0.00 0.00 0.50 -0.63 65 0 33 0
02OCT26 252.50 C 0.64 0.64 0.64 0.38 -0.54 65 15 15 +15
02OCT26 255.00 C 0.56 0.56 0.56 0.29 -0.46 65 15 5 -15
02OCT26 257.50 C 0.47 0.47 0.47 0.22 -0.39 65 15 6 -15
02OCT26 260.00 C 0.00 0.00 0.00 0.17 -0.32 65 0 15 0
02OCT26 262.50 C 0.00 0.00 0.00 0.13 -0.26 65 0 0 0
02OCT26 265.00 C 0.00 0.00 0.00 0.09 -0.23 65 0 0 0
02OCT26 267.50 C 0.00 0.00 0.00 0.07 -0.17 65 0 15 0
02OCT26 270.00 C 0.00 0.00 0.00 0.05 -0.14 65 0 0 0
02OCT26 272.50 C 0.00 0.00 0.00 0.04 -0.11 66 0 0 0
02OCT26 275.00 C 0.00 0.00 0.00 0.03 -0.09 66 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 48.96 -0.56 68 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 45.45 -2.04 56 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 44.80 -0.71 68 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 42.78 -2.13 68 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 40.81 -2.15 68 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 38.89 -2.15 68 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 37.02 -2.16 68 0 30 0
29OCT26 187.50 C 0.00 0.00 0.00 35.20 -2.17 68 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 33.43 -2.17 68 0 61 0
29OCT26 192.50 C 0.00 0.00 0.00 31.72 -2.17 68 0 107 0
29OCT26 195.00 C 0.00 0.00 0.00 30.07 -2.16 68 0 110 0
29OCT26 197.50 C 0.00 0.00 0.00 28.47 -2.15 68 0 78 0
29OCT26 200.00 C 21.50 21.50 21.50 26.92 -2.15 68 2 32 +2
29OCT26 205.00 C 0.00 0.00 0.00 24.00 -2.13 68 0 15 0
29OCT26 210.00 C 16.00 16.00 16.00 20.91 -2.48 67 30 73 0
29OCT26 215.00 C 14.47 14.47 14.08 18.29 -1.96 66 30 120 0
29OCT26 220.00 C 16.00 16.00 12.31 16.11 -2.03 67 40 4,010 +10
29OCT26 225.00 C 10.73 10.73 10.73 14.13 -2.10 67 15 138 +15
29OCT26 230.00 C 0.00 0.00 0.00 12.36 -1.79 67 0 504 0
29OCT26 235.00 C 0.00 0.00 0.00 10.76 -1.71 67 0 87 0
29OCT26 240.00 C 0.00 0.00 0.00 9.34 -1.67 67 0 116 0
29OCT26 245.00 C 0.00 0.00 0.00 8.08 -1.48 67 0 85 0
29OCT26 250.00 C 0.00 0.00 0.00 6.97 -1.37 68 0 77 0
29OCT26 255.00 C 0.00 0.00 0.00 6.13 -1.13 68 0 86 0
29OCT26 260.00 C 0.00 0.00 0.00 5.35 -1.23 69 0 63 0
29OCT26 265.00 C 0.00 0.00 0.00 4.66 -1.15 69 0 45 0
29OCT26 270.00 C 0.00 0.00 0.00 3.85 -1.02 68 0 2 0
29OCT26 275.00 C 0.00 0.00 0.00 3.27 -1.06 68 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 2.78 -0.95 68 0 24 0
29OCT26 285.00 C 0.00 0.00 0.00 2.35 -0.76 68 0 30 0
29OCT26 290.00 C 0.00 0.00 0.00 1.98 -0.76 68 0 32 0
29OCT26 295.00 C 0.00 0.00 0.00 1.67 -0.61 68 0 50 0
29OCT26 300.00 C 0.00 0.00 0.00 1.40 -0.55 68 0 43 0
27NOV26 170.00 C 0.00 0.00 0.00 52.64 -1.75 68 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 50.89 -1.74 68 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 49.18 -1.73 69 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 47.50 -1.72 69 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 45.86 -1.71 70 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 44.26 -1.70 70 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 42.70 -1.84 70 0 15 0
27NOV26 187.50 C 0.00 0.00 0.00 41.18 -3.00 71 0 6 0
27NOV26 190.00 C 0.00 0.00 0.00 39.70 -2.94 71 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 38.26 -1.81 71 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 36.85 -2.03 71 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 35.49 -1.90 71 0 15 0
27NOV26 200.00 C 0.00 0.00 0.00 35.22 -1.00 75 0 1 0
27NOV26 205.00 C 0.00 0.00 0.00 31.62 -1.96 72 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 29.23 -1.81 72 0 45 0
27NOV26 215.00 C 0.00 0.00 0.00 26.99 -1.47 73 0 60 0
27NOV26 220.00 C 23.30 23.30 23.30 24.89 -1.42 73 16 80 +14
27NOV26 225.00 C 0.00 0.00 0.00 22.92 -1.38 73 0 62 0
27NOV26 230.00 C 0.00 0.00 0.00 21.09 -1.33 73 0 15 0
27NOV26 235.00 C 17.88 18.00 17.79 19.38 -1.33 73 27 54 +27
27NOV26 240.00 C 16.37 16.37 16.37 17.79 -1.37 73 15 30 +15
27NOV26 245.00 C 13.79 13.79 13.79 16.32 -1.57 73 7 58 +7
27NOV26 250.00 C 0.00 0.00 0.00 14.96 -1.37 74 0 104 0
27NOV26 255.00 C 0.00 0.00 0.00 14.12 -0.72 75 0 35 0
27NOV26 260.00 C 0.00 0.00 0.00 12.92 -1.06 75 0 23 0
27NOV26 265.00 C 0.00 0.00 0.00 11.81 -1.01 75 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 10.78 -0.96 75 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 9.84 -0.91 75 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 8.98 -0.86 75 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 8.19 -0.81 75 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 7.46 -0.77 75 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 6.79 -0.73 75 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 6.18 -0.69 75 0 31 0
30DEC26 170.00 C 0.00 0.00 0.00 57.18 -1.66 69 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 55.58 -1.65 70 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 54.01 -1.65 70 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 52.48 -1.63 70 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 50.98 -1.62 71 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 49.51 -1.61 71 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 48.08 -1.59 71 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 46.68 -1.58 71 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 45.31 -1.56 71 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 43.97 -1.78 72 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 42.66 -1.86 72 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 41.39 -1.98 72 0 33 0
30DEC26 200.00 C 0.00 0.00 0.00 40.15 -2.69 72 0 7 0
30DEC26 205.00 C 0.00 0.00 0.00 37.75 -2.41 72 0 0 0
30DEC26 210.00 C 33.04 33.04 33.04 35.48 -1.77 72 15 16 +15
30DEC26 215.00 C 0.00 0.00 0.00 33.33 -1.40 73 0 135 0
30DEC26 220.00 C 0.00 0.00 0.00 31.29 -1.36 73 0 10 0
30DEC26 225.00 C 27.48 27.48 27.48 29.36 -1.33 73 15 15 +13
30DEC26 230.00 C 25.76 25.76 25.76 27.53 -1.29 73 15 19 +12
30DEC26 235.00 C 24.13 24.13 24.13 25.81 -1.25 73 15 15 +15
30DEC26 240.00 C 0.00 0.00 0.00 24.18 -1.22 73 0 7 0
30DEC26 245.00 C 21.26 21.26 21.26 22.65 -1.18 74 15 28 +15
30DEC26 250.00 C 0.00 0.00 0.00 21.20 -1.14 74 0 27 0
30DEC26 255.00 C 0.00 0.00 0.00 20.46 -1.14 75 0 36 0
30DEC26 260.00 C 0.00 0.00 0.00 19.14 -0.96 75 0 135 0
30DEC26 265.00 C 0.00 0.00 0.00 17.90 -1.24 75 0 3 0
30DEC26 270.00 C 0.00 0.00 0.00 16.74 -1.56 75 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 15.65 -1.48 75 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 14.63 -1.41 75 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 13.67 -1.34 75 0 2 0
30DEC26 290.00 C 0.00 0.00 0.00 12.77 -1.28 75 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 11.93 -1.22 75 0 2 0
30DEC26 300.00 C 0.00 0.00 0.00 11.14 -1.16 75 0 16 0
30MAR27 170.00 C 0.00 0.00 0.00 69.84 -1.67 76 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 68.44 +0.44 76 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 67.06 +0.41 76 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 65.70 +0.38 76 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 64.37 +0.35 76 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 63.06 +0.31 76 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 61.78 +0.29 76 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 60.53 +0.27 76 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 59.29 +0.18 76 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 58.08 +0.21 76 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 56.90 +0.19 76 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 55.74 +0.17 76 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 54.60 +0.10 76 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 50.81 -1.48 73 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 48.75 -1.45 73 0 15 0
30MAR27 215.00 C 0.00 0.00 0.00 46.77 -1.43 74 0 245 0
30MAR27 220.00 C 0.00 0.00 0.00 44.86 -1.41 74 0 245 0
30MAR27 225.00 C 0.00 0.00 0.00 43.04 -1.38 74 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 41.29 -2.81 74 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 39.60 -1.34 74 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 37.99 -1.31 74 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 36.44 -1.67 74 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 34.96 -1.26 74 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 33.54 -2.41 74 0 0 0
30MAR27 260.00 C 33.01 33.01 33.01 32.17 -2.58 74 4 13 0
30MAR27 265.00 C 0.00 0.00 0.00 30.87 -2.48 74 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 29.62 -2.58 75 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 28.41 -2.66 75 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 27.31 -2.70 75 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 26.37 -2.52 75 0 20 0
30MAR27 290.00 C 0.00 0.00 0.00 25.87 -1.87 76 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 25.08 -1.61 76 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 24.11 -1.52 76 0 8 0
29JUN27 170.00 C 0.00 0.00 0.00 79.13 -1.65 77 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 77.87 -1.64 77 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 76.63 -1.63 77 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 75.42 -1.62 77 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 74.22 -1.61 77 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 73.04 -1.61 77 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 71.88 -1.60 77 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 70.75 -1.58 77 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 69.63 -1.58 77 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 68.53 -1.57 77 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 67.44 +0.51 77 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 66.38 +0.49 77 0 200 0
29JUN27 200.00 C 0.00 0.00 0.00 65.33 +0.46 77 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 63.30 +0.42 77 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 61.33 +0.38 77 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 59.42 +0.34 77 0 11 0
29JUN27 220.00 C 0.00 0.00 0.00 57.58 +0.30 77 0 244 0
29JUN27 225.00 C 0.00 0.00 0.00 54.13 -1.41 75 0 214 0
29JUN27 230.00 C 0.00 0.00 0.00 54.09 +0.24 77 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 50.85 -1.37 75 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 49.30 -1.35 75 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 47.79 -1.38 75 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 46.34 -1.46 75 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 44.94 -1.67 75 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 44.93 -1.31 77 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 43.57 -0.34 77 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 42.27 -0.54 77 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 41.00 -0.58 77 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 39.78 -0.69 77 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 38.60 -0.81 77 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 37.46 -0.92 77 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 36.36 -1.02 77 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 35.29 -1.13 77 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 87.35 -1.76 78 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 86.20 -1.75 78 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 85.06 -1.75 78 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 83.95 -1.74 78 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 82.85 -1.74 78 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 81.77 -1.73 78 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 80.70 -1.73 78 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 79.65 -1.73 78 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 78.62 -1.72 78 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 77.60 -1.72 78 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 76.60 -1.71 78 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 75.62 -1.70 78 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 74.65 -1.69 78 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 70.57 -3.86 75 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 68.78 -1.62 75 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 67.05 -1.60 76 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 65.37 -1.59 76 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 63.74 -1.91 76 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 62.16 -1.98 76 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 60.62 -2.24 76 0 0 0
29SEP27 240.00 C 58.28 58.28 58.28 60.61 -0.08 78 1 10 +1
29SEP27 245.00 C 0.00 0.00 0.00 57.69 -2.39 76 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 56.39 -1.73 76 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 55.14 -1.71 76 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 55.13 -0.49 78 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 53.93 -0.40 78 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 52.64 -1.50 78 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 51.39 -1.49 78 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 50.18 -1.47 78 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 49.00 -1.45 78 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 47.86 -1.43 78 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 46.74 -1.43 78 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 45.66 -1.41 78 0 4 0
TOTAL CALL 1,073 10,356 +321
25SEP26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
25SEP26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
25SEP26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
25SEP26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
25SEP26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
25SEP26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
25SEP26 177.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
25SEP26 180.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
25SEP26 182.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
25SEP26 185.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
25SEP26 187.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
25SEP26 192.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
25SEP26 195.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
25SEP26 197.50 P 0.10 0.10 0.10 0.00 -0.02 0 15 45 +15
25SEP26 200.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 19 0
25SEP26 202.50 P 0.00 0.00 0.00 0.00 -0.12 0 0 15 0
25SEP26 205.00 P 0.00 0.00 0.00 0.00 -0.25 0 0 97 0
25SEP26 207.50 P 0.88 0.88 0.84 0.00 -0.48 0 30 66 -2
25SEP26 210.00 P 1.07 2.88 1.07 0.00 -0.87 0 38 50 +23
25SEP26 212.50 P 1.17 1.17 0.37 0.00 -1.46 0 440 467 +437
25SEP26 215.00 P 1.43 1.43 0.39 0.00 -2.27 0 105 245 -99
25SEP26 217.50 P 8.80 8.80 8.80 1.50 -1.90 0 1 2 -28
25SEP26 220.00 P 0.00 0.00 0.00 4.00 -0.75 0 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 6.50 +0.34 0 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 9.00 +0.61 0 0 0 -15
25SEP26 227.50 P 0.00 0.00 0.00 11.50 +1.18 0 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 14.00 +1.45 0 0 0 -30
25SEP26 232.50 P 0.00 0.00 0.00 16.50 +1.62 0 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 19.00 +1.71 0 0 0 0
25SEP26 237.50 P 0.00 0.00 0.00 21.50 +1.76 0 0 0 0
25SEP26 240.00 P 0.00 0.00 0.00 24.00 +1.79 0 0 0 0
25SEP26 242.50 P 0.00 0.00 0.00 26.50 +1.80 0 0 0 0
25SEP26 245.00 P 0.00 0.00 0.00 29.00 +1.80 0 0 0 0
25SEP26 247.50 P 0.00 0.00 0.00 31.50 +1.80 0 0 0 0
25SEP26 250.00 P 0.00 0.00 0.00 34.00 +1.80 0 0 0 0
25SEP26 252.50 P 0.00 0.00 0.00 36.50 +1.80 0 0 0 0
25SEP26 255.00 P 0.00 0.00 0.00 39.00 +1.80 0 0 0 0
25SEP26 257.50 P 0.00 0.00 0.00 41.50 +1.80 0 0 0 0
25SEP26 260.00 P 0.00 0.00 0.00 44.00 +1.80 0 0 0 0
25SEP26 262.50 P 0.00 0.00 0.00 46.50 +1.80 0 0 0 0
25SEP26 265.00 P 0.00 0.00 0.00 49.00 +1.80 0 0 0 0
25SEP26 267.50 P 0.00 0.00 0.00 51.50 +1.80 0 0 0 0
25SEP26 270.00 P 0.00 0.00 0.00 54.00 +1.80 0 0 0 0
25SEP26 272.50 P 0.00 0.00 0.00 56.50 +1.80 0 0 0 0
25SEP26 275.00 P 0.00 0.00 0.00 59.00 +1.80 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 34 0
29SEP26 177.50 P 0.00 0.00 0.00 0.01 -0.02 67 0 15 0
29SEP26 180.00 P 0.00 0.00 0.00 0.01 -0.04 62 0 58 0
29SEP26 182.50 P 0.00 0.00 0.00 0.02 -0.07 62 0 85 0
29SEP26 185.00 P 0.00 0.00 0.00 0.04 -0.10 62 0 29 0
29SEP26 187.50 P 0.00 0.00 0.00 0.08 -0.13 63 0 30 0
29SEP26 190.00 P 0.00 0.00 0.00 0.14 -0.18 63 0 34 0
29SEP26 192.50 P 0.00 0.00 0.00 0.23 -0.24 63 0 15 0
29SEP26 195.00 P 1.49 1.49 1.49 0.37 -0.30 63 15 27 0
29SEP26 197.50 P 1.56 2.00 1.56 0.58 -0.35 64 30 74 +15
29SEP26 200.00 P 2.59 2.59 1.15 0.86 -0.42 64 16 82 +15
29SEP26 205.00 P 4.46 4.47 1.99 1.75 -0.50 64 36 73 +26
29SEP26 210.00 P 3.74 3.74 3.40 3.22 -0.43 64 3 77 -1
29SEP26 215.00 P 0.00 0.00 0.00 5.37 -0.21 65 0 37 0
29SEP26 220.00 P 0.00 0.00 0.00 8.21 -0.22 66 0 39 0
29SEP26 225.00 P 0.00 0.00 0.00 11.36 +0.01 63 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 15.32 +0.38 63 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 19.68 +0.75 63 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 24.31 +1.09 63 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 29.13 +1.35 63 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 34.04 +1.53 63 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 39.01 +1.66 64 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 44.00 +1.74 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 49.00 +1.78 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 54.00 +1.80 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 59.00 +1.80 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 64.00 +1.80 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 69.00 +1.80 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 74.00 +1.80 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 79.00 +1.80 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 84.00 +1.80 0 0 0 0
02OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 0.02 -0.02 68 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 0.03 -0.03 67 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 0.04 -0.05 66 0 15 0
02OCT26 175.00 P 0.00 0.00 0.00 0.06 -0.08 65 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 0.10 -0.10 66 0 0 0
02OCT26 180.00 P 0.59 0.59 0.59 0.15 -0.13 66 15 30 +15
02OCT26 182.50 P 0.74 0.75 0.74 0.22 -0.18 65 18 33 +18
02OCT26 185.00 P 0.81 0.81 0.81 0.33 -0.20 65 15 15 +15
02OCT26 187.50 P 1.08 1.37 1.08 0.47 -0.22 65 45 45 +45
02OCT26 190.00 P 1.76 1.78 1.46 0.66 -0.27 66 37 22 +7
02OCT26 192.50 P 1.89 2.24 1.89 0.91 -0.29 65 30 12 -30
02OCT26 195.00 P 2.31 2.39 2.31 1.23 -0.33 66 29 29 +27
02OCT26 197.50 P 2.88 2.88 2.88 1.62 -0.36 66 7 22 +6
02OCT26 200.00 P 3.57 4.00 3.57 2.12 -0.34 66 6 13 +6
02OCT26 202.50 P 4.50 4.50 4.50 2.72 -0.35 66 1 12 +1
02OCT26 205.00 P 0.00 0.00 0.00 3.41 -0.31 66 0 0 0
02OCT26 207.50 P 5.10 5.10 5.10 4.24 -0.33 66 3 5 +3
02OCT26 210.00 P 0.00 0.00 0.00 5.20 -0.33 66 0 10 0
02OCT26 212.50 P 6.94 6.94 6.94 6.25 -0.36 67 1 4 +1
02OCT26 215.00 P 0.00 0.00 0.00 7.48 -0.32 67 0 10 0
02OCT26 217.50 P 0.00 0.00 0.00 8.83 -0.32 67 0 15 0
02OCT26 220.00 P 0.00 0.00 0.00 10.26 0.00 68 0 15 0
02OCT26 222.50 P 0.00 0.00 0.00 11.89 +0.14 68 0 18 0
02OCT26 225.00 P 0.00 0.00 0.00 13.20 -0.15 65 0 37 0
02OCT26 227.50 P 0.00 0.00 0.00 14.96 -0.24 65 0 30 0
02OCT26 230.00 P 0.00 0.00 0.00 16.85 +0.22 65 0 15 0
02OCT26 232.50 P 0.00 0.00 0.00 18.79 +0.35 65 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 20.86 +0.49 65 0 0 0
02OCT26 237.50 P 0.00 0.00 0.00 22.98 +0.65 65 0 0 0
02OCT26 240.00 P 0.00 0.00 0.00 25.16 +0.75 65 0 0 0
02OCT26 242.50 P 0.00 0.00 0.00 27.41 +0.90 65 0 0 0
02OCT26 245.00 P 0.00 0.00 0.00 29.68 +0.99 65 0 0 0
02OCT26 247.50 P 0.00 0.00 0.00 32.03 +1.13 65 0 0 0
02OCT26 250.00 P 0.00 0.00 0.00 34.38 +1.20 65 0 0 0
02OCT26 252.50 P 0.00 0.00 0.00 36.78 +1.31 65 0 0 0
02OCT26 255.00 P 0.00 0.00 0.00 39.20 +1.38 65 0 0 0
02OCT26 257.50 P 0.00 0.00 0.00 41.64 +1.47 65 0 0 0
02OCT26 260.00 P 0.00 0.00 0.00 44.09 +1.52 65 0 0 0
02OCT26 262.50 P 0.00 0.00 0.00 46.56 +1.58 65 0 0 0
02OCT26 265.00 P 0.00 0.00 0.00 49.03 +1.62 65 0 0 0
02OCT26 267.50 P 0.00 0.00 0.00 51.52 +1.67 66 0 0 0
02OCT26 270.00 P 0.00 0.00 0.00 54.01 +1.70 66 0 0 0
02OCT26 272.50 P 0.00 0.00 0.00 56.50 +1.73 0 0 0 0
02OCT26 275.00 P 0.00 0.00 0.00 59.00 +1.76 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 2.50 -0.28 68 0 35 0
29OCT26 172.50 P 0.00 0.00 0.00 2.89 -0.28 68 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 3.38 -0.33 69 0 38 0
29OCT26 177.50 P 0.00 0.00 0.00 3.80 -0.45 68 0 15 0
29OCT26 180.00 P 0.00 0.00 0.00 4.46 -0.33 69 0 268 0
29OCT26 182.50 P 0.00 0.00 0.00 5.00 -0.35 69 0 66 0
29OCT26 185.00 P 6.30 6.30 6.30 5.69 -0.36 69 50 170 +50
29OCT26 187.50 P 7.20 7.20 7.20 6.39 -0.31 69 2 10 -2
29OCT26 190.00 P 0.00 0.00 0.00 7.09 -0.37 70 0 23 0
29OCT26 192.50 P 0.00 0.00 0.00 7.95 -0.35 70 0 12 0
29OCT26 195.00 P 0.00 0.00 0.00 8.82 -0.36 70 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 9.70 -0.37 70 0 30 0
29OCT26 200.00 P 0.00 0.00 0.00 10.63 -0.06 69 0 49 0
29OCT26 205.00 P 0.00 0.00 0.00 12.85 +0.03 70 0 39 0
29OCT26 210.00 P 18.50 18.50 18.50 15.24 +0.04 70 23 143 +22
29OCT26 215.00 P 19.44 19.44 19.44 17.79 -0.01 70 20 99 +20
29OCT26 220.00 P 22.46 22.46 22.46 20.68 +0.06 71 19 129 +19
29OCT26 225.00 P 25.69 25.69 25.69 23.65 +0.36 71 19 112 +19
29OCT26 230.00 P 29.11 29.11 29.11 26.96 +0.52 71 19 450 +19
29OCT26 235.00 P 0.00 0.00 0.00 29.47 -0.51 68 0 60 0
29OCT26 240.00 P 0.00 0.00 0.00 33.08 -0.41 68 0 59 0
29OCT26 245.00 P 0.00 0.00 0.00 36.70 -0.59 68 0 43 0
29OCT26 250.00 P 0.00 0.00 0.00 40.63 -0.41 68 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 44.56 -0.45 68 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 48.73 -0.77 68 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 52.94 -0.88 68 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 59.01 +0.85 78 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 61.72 +0.91 68 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 66.22 +0.98 68 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 70.82 +1.12 68 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 75.43 +1.13 68 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 80.16 +1.25 68 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 84.90 +1.31 68 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 7.41 +0.03 75 0 4 0
27NOV26 172.50 P 0.00 0.00 0.00 8.13 +0.03 75 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 8.84 +0.02 75 0 1 0
27NOV26 177.50 P 0.00 0.00 0.00 9.56 +0.02 75 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 10.35 +0.08 75 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 11.25 +0.08 75 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 12.15 +0.08 75 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 13.43 +0.47 76 0 15 0
27NOV26 190.00 P 0.00 0.00 0.00 14.36 +0.08 76 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 15.44 +0.22 76 0 57 0
27NOV26 195.00 P 0.00 0.00 0.00 16.56 +0.28 76 0 30 0
27NOV26 197.50 P 0.00 0.00 0.00 17.68 +0.29 76 0 25 0
27NOV26 200.00 P 0.00 0.00 0.00 18.80 +0.25 77 0 6 0
27NOV26 205.00 P 0.00 0.00 0.00 21.22 +0.27 77 0 38 0
27NOV26 210.00 P 0.00 0.00 0.00 23.88 +0.30 77 0 70 0
27NOV26 215.00 P 0.00 0.00 0.00 26.53 +0.27 77 0 6 0
27NOV26 220.00 P 0.00 0.00 0.00 29.51 +0.40 77 0 15 0
27NOV26 225.00 P 0.00 0.00 0.00 32.57 +0.40 78 0 36 0
27NOV26 230.00 P 0.00 0.00 0.00 35.64 +0.70 78 0 23 0
27NOV26 235.00 P 0.00 0.00 0.00 39.08 +0.89 78 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 42.53 +0.97 78 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 46.00 +0.96 79 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 49.79 +1.12 79 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 53.60 +1.23 79 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 57.41 +1.29 80 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 61.48 +1.04 81 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 65.60 +1.15 81 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 69.72 +1.43 81 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 73.98 +3.15 82 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 76.08 +1.05 75 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 80.34 +1.05 75 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 84.61 +1.06 75 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 89.05 +1.20 75 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 11.96 +0.42 76 0 3 0
30DEC26 172.50 P 0.00 0.00 0.00 12.84 +0.18 76 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 13.79 +0.32 76 0 1 0
30DEC26 177.50 P 0.00 0.00 0.00 14.74 +0.31 76 0 2 0
30DEC26 180.00 P 0.00 0.00 0.00 15.70 +0.32 76 0 15 0
30DEC26 182.50 P 0.00 0.00 0.00 16.65 +0.14 76 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 17.61 +0.23 76 0 14 0
30DEC26 187.50 P 20.25 20.25 20.25 18.77 +0.79 77 1 1 0
30DEC26 190.00 P 0.00 0.00 0.00 19.92 +0.23 77 0 4 0
30DEC26 192.50 P 24.50 24.50 24.50 21.07 +0.22 77 2 27 -2
30DEC26 195.00 P 0.00 0.00 0.00 22.23 +0.23 77 0 26 0
30DEC26 197.50 P 0.00 0.00 0.00 23.38 +0.22 77 0 33 0
30DEC26 200.00 P 0.00 0.00 0.00 24.55 +0.23 77 0 28 0
30DEC26 205.00 P 30.00 30.00 30.00 27.26 +0.33 77 5 27 +5
30DEC26 210.00 P 0.00 0.00 0.00 29.98 +0.33 77 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 32.70 +0.33 77 0 1 0
30DEC26 220.00 P 0.00 0.00 0.00 35.75 +0.47 77 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 38.86 +0.46 78 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 41.99 +2.13 78 0 21 0
30DEC26 235.00 P 0.00 0.00 0.00 45.24 +2.07 78 0 6 0
30DEC26 240.00 P 0.00 0.00 0.00 48.74 +1.09 78 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 50.72 -0.36 75 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 55.75 +2.06 79 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 59.46 +2.08 79 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 63.31 +2.24 79 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 67.16 +1.05 80 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 71.03 +1.03 80 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 75.04 +1.44 80 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 79.20 +1.44 81 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 83.36 +1.71 81 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 84.98 -0.84 75 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 89.06 -1.00 75 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 93.34 -0.86 75 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 21.39 +0.12 76 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 22.39 +0.12 76 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 23.50 +0.21 76 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 24.68 +0.20 76 0 1 0
30MAR27 180.00 P 0.00 0.00 0.00 25.86 +0.20 76 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 27.05 +0.20 76 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 28.23 +0.20 76 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 30.30 +1.08 78 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 31.52 +0.20 78 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 32.75 +0.20 78 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 34.09 +0.30 78 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 35.51 +0.30 78 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 36.94 +0.31 78 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 39.78 +0.30 78 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 42.64 +0.31 78 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 45.50 +0.30 78 0 230 0
30MAR27 220.00 P 0.00 0.00 0.00 48.67 +0.43 78 0 230 0
30MAR27 225.00 P 0.00 0.00 0.00 51.92 +0.43 79 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 55.16 +0.63 79 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 58.41 +0.48 79 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 61.68 +0.58 79 0 15 0
30MAR27 245.00 P 0.00 0.00 0.00 65.23 +0.57 79 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 68.85 +0.58 79 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 72.47 +0.78 79 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 76.09 +0.76 80 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 77.40 +0.56 76 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 83.45 +3.07 80 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 87.39 +3.26 80 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 88.69 +0.72 76 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 92.53 +0.72 76 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 96.37 +0.71 76 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 100.23 +0.72 76 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 104.11 +0.74 76 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 29.60 +0.20 77 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 30.83 +0.19 77 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 32.07 +0.19 77 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 33.31 +0.19 77 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 34.55 +0.19 77 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 35.79 +0.19 77 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 37.03 +0.19 77 0 6 0
29JUN27 187.50 P 0.00 0.00 0.00 38.28 +0.19 77 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 40.82 +0.30 79 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 42.30 +0.30 79 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 43.77 +0.30 79 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 45.24 +0.36 79 0 215 0
29JUN27 200.00 P 0.00 0.00 0.00 46.72 +0.29 79 0 215 0
29JUN27 205.00 P 0.00 0.00 0.00 49.68 +0.36 79 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 52.64 +0.29 79 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 55.61 +0.29 79 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 58.89 +0.42 80 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 62.23 +0.42 80 0 245 0
29JUN27 230.00 P 0.00 0.00 0.00 63.66 +0.40 77 0 15 0
29JUN27 235.00 P 0.00 0.00 0.00 66.91 +0.40 77 0 15 0
29JUN27 240.00 P 0.00 0.00 0.00 70.17 +0.40 77 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 73.44 +0.40 77 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 76.89 +0.54 77 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 80.49 +0.54 77 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 84.08 +0.54 77 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 87.68 +0.54 77 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 91.29 +0.54 77 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 94.90 +0.54 77 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 98.52 +0.54 77 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 102.26 +0.65 77 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 106.17 +0.69 77 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 110.08 +0.69 77 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 113.99 +0.69 77 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 36.79 +0.06 78 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 38.07 +0.05 78 0 0 0
29SEP27 175.00 P 40.00 40.00 40.00 39.35 +0.05 78 2 8 +2
29SEP27 177.50 P 0.00 0.00 0.00 40.64 +0.05 78 0 30 0
29SEP27 180.00 P 0.00 0.00 0.00 41.93 +0.05 78 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 43.22 +0.04 78 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 44.58 +0.10 78 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 46.05 +0.13 78 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 48.95 +1.56 80 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 50.47 +0.39 80 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 51.99 +0.61 80 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 53.51 +0.63 80 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 55.03 +0.46 80 0 2 0
29SEP27 205.00 P 0.00 0.00 0.00 58.08 +0.59 80 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 61.14 +0.49 81 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 64.21 +0.36 81 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 67.57 +0.45 81 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 70.99 +0.55 81 0 8 0
29SEP27 230.00 P 0.00 0.00 0.00 74.42 +0.60 81 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 75.58 -1.66 78 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 78.91 +0.22 78 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 82.26 +0.22 78 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 85.61 +0.22 78 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 89.10 +0.34 78 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 92.76 +0.36 78 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 96.43 +0.36 78 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 100.09 +0.35 78 0 12 0
29SEP27 275.00 P 0.00 0.00 0.00 103.77 +0.35 78 0 12 0
29SEP27 280.00 P 0.00 0.00 0.00 107.45 +0.35 78 0 12 0
29SEP27 285.00 P 0.00 0.00 0.00 111.13 +0.35 78 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 114.83 +0.35 78 0 30 0
29SEP27 295.00 P 0.00 0.00 0.00 118.53 +0.35 78 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 122.43 +0.51 78 0 0 0
TOTAL PUT 1,098 6,481 +622
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$ 2.445
29SEP26 1.60 C 0.00 0.00 0.00 0.85 -0.11 210 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.80 -0.10 196 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.75 -0.10 183 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.70 -0.10 171 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.65 -0.10 158 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.60 -0.10 146 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.55 -0.10 134 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.50 -0.10 122 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.45 -0.11 110 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.35 -0.11 88 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.25 -0.11 65 0 153 0
29SEP26 2.30 C 0.00 0.00 0.00 0.16 -0.11 62 0 130 0
29SEP26 2.40 C 0.08 0.08 0.06 0.08 -0.10 53 718 742 +21
29SEP26 2.50 C 0.02 0.03 0.02 0.03 -0.09 51 5 591 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 -0.06 53 0 1,031 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 -0.03 74 0 744 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 -0.01 94 0 559 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 111 0 747 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 127 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 143 0 110 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 157 0 1,606 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 171 0 69 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 184 0 15 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 196 0 350 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 208 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 220 0 135 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 231 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 252 0 1,129 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 262 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 271 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 290 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 298 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 315 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 323 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 331 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 339 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 357 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 374 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 390 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 405 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 420 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 434 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 447 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 460 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 472 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 484 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 495 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 505 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.85 -0.11 54 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.80 -0.10 48 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.75 -0.10 43 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.71 -0.09 69 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.66 -0.10 64 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.61 -0.10 59 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.58 -0.09 72 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.54 -0.10 73 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.49 -0.09 67 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.41 -0.10 66 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.35 -0.07 70 0 80 0
29OCT26 2.30 C 0.00 0.00 0.00 0.29 -0.07 71 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.23 -0.06 69 0 110 0
29OCT26 2.50 C 0.18 0.18 0.18 0.18 -0.06 67 16 32 -8
29OCT26 2.60 C 0.12 0.12 0.12 0.15 -0.05 70 6 269 0
29OCT26 2.70 C 0.00 0.00 0.00 0.11 -0.05 67 0 675 0
29OCT26 2.80 C 0.10 0.10 0.10 0.09 -0.04 69 115 661 +100
29OCT26 2.90 C 0.00 0.00 0.00 0.08 -0.03 74 0 253 0
29OCT26 3.00 C 0.00 0.00 0.00 0.06 -0.03 73 0 706 0
29OCT26 3.10 C 0.00 0.00 0.00 0.05 -0.02 75 0 385 0
29OCT26 3.20 C 0.00 0.00 0.00 0.04 -0.01 75 0 251 0
29OCT26 3.30 C 0.00 0.00 0.00 0.02 -0.02 67 0 98 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.83 -0.10 72 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.79 -0.10 74 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.75 -0.10 75 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.71 -0.10 75 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.68 -0.10 79 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.64 -0.09 78 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.60 -0.10 76 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.57 -0.09 78 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.50 -0.09 77 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.44 -0.08 77 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.39 -0.07 78 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.34 -0.06 77 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.30 -0.05 78 0 0 0
27NOV26 2.60 C 0.27 0.27 0.27 0.26 -0.05 78 15 135 +15
27NOV26 2.70 C 0.00 0.00 0.00 0.23 -0.04 79 0 30 0
27NOV26 2.80 C 0.00 0.00 0.00 0.20 -0.04 79 0 56 0
27NOV26 2.90 C 0.00 0.00 0.00 0.17 -0.04 78 0 61 0
27NOV26 3.00 C 0.00 0.00 0.00 0.15 -0.03 79 0 10 0
27NOV26 3.10 C 0.00 0.00 0.00 0.13 -0.03 80 0 202 0
27NOV26 3.20 C 0.00 0.00 0.00 0.11 -0.03 79 0 110 0
27NOV26 3.30 C 0.00 0.00 0.00 0.09 -0.03 78 0 200 0
27NOV26 3.40 C 0.00 0.00 0.00 0.08 -0.02 79 0 37 0
27NOV26 3.50 C 0.00 0.00 0.00 0.07 -0.02 79 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.92 -0.12 81 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.89 -0.11 84 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.85 -0.12 83 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.81 -0.12 82 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.78 -0.11 84 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.75 -0.11 85 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.71 -0.11 83 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.68 -0.11 83 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.65 -0.11 83 0 4 0
30DEC26 2.10 C 0.00 0.00 0.00 0.60 -0.09 85 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.54 -0.08 84 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.50 -0.06 86 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.45 -0.06 85 0 138 0
30DEC26 2.50 C 0.00 0.00 0.00 0.41 -0.06 85 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.38 -0.05 87 0 419 0
30DEC26 2.70 C 0.00 0.00 0.00 0.34 -0.05 86 0 118 0
30DEC26 2.80 C 0.00 0.00 0.00 0.31 -0.04 86 0 152 0
30DEC26 2.90 C 0.00 0.00 0.00 0.28 -0.04 86 0 106 0
30DEC26 3.00 C 0.00 0.00 0.00 0.26 -0.03 87 0 712 0
30DEC26 3.10 C 0.00 0.00 0.00 0.24 -0.03 88 0 186 0
30DEC26 3.20 C 0.00 0.00 0.00 0.21 -0.03 86 0 23 0
30DEC26 3.30 C 0.00 0.00 0.00 0.19 -0.03 86 0 908 0
30DEC26 3.40 C 0.00 0.00 0.00 0.18 -0.02 88 0 215 0
30DEC26 3.50 C 0.00 0.00 0.00 0.16 -0.02 87 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.15 -0.02 88 0 190 0
30DEC26 3.70 C 0.00 0.00 0.00 0.13 -0.02 87 0 10 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 -0.02 87 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 -0.02 87 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.10 -0.01 87 0 135 0
30DEC26 4.10 C 0.00 0.00 0.00 0.09 -0.01 87 0 20 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 -0.01 87 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 -0.01 86 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 -0.01 85 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 -0.01 83 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 -0.01 81 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.03 -0.01 78 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 -0.01 73 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 -0.01 67 0 43 0
30MAR27 1.60 C 0.00 0.00 0.00 1.07 -0.09 94 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 1.04 -0.09 94 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 1.01 -0.09 94 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.98 -0.09 94 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.95 -0.09 94 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.93 -0.08 95 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.90 -0.08 94 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.87 -0.08 93 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.85 -0.08 94 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.79 -0.09 92 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.76 -0.07 94 0 30 0
30MAR27 2.30 C 0.00 0.00 0.00 0.72 -0.07 95 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.66 -0.06 91 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.62 -0.09 91 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.59 -0.08 92 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.56 -0.06 92 0 22 0
30MAR27 2.80 C 0.00 0.00 0.00 0.53 -0.05 92 0 30 0
30MAR27 2.90 C 0.00 0.00 0.00 0.50 -0.05 92 0 13 0
30MAR27 3.00 C 0.00 0.00 0.00 0.47 -0.06 92 0 8 0
30MAR27 3.10 C 0.00 0.00 0.00 0.45 -0.05 93 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.42 -0.05 92 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.40 -0.05 92 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.38 -0.05 92 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.36 -0.05 92 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.34 -0.05 92 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.32 -0.05 92 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.31 -0.04 93 0 36 0
30MAR27 3.90 C 0.00 0.00 0.00 0.29 -0.04 92 0 5 0
30MAR27 4.00 C 0.00 0.00 0.00 0.28 -0.04 93 0 241 0
30MAR27 4.10 C 0.00 0.00 0.00 0.26 -0.04 92 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.25 -0.04 93 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.24 -0.03 93 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.23 -0.03 93 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.22 -0.03 94 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.21 -0.03 94 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 -0.03 94 0 54 0
29JUN27 1.60 C 0.00 0.00 0.00 1.20 -0.08 100 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.17 -0.08 99 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.15 -0.08 100 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.12 -0.08 99 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.10 -0.08 100 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.07 -0.08 99 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.05 -0.08 99 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.03 -0.08 99 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.99 -0.10 97 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.94 -0.08 95 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.93 -0.07 100 0 75 0
29JUN27 2.30 C 0.00 0.00 0.00 0.89 -0.07 99 0 15 0
29JUN27 2.40 C 0.00 0.00 0.00 0.86 -0.07 100 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.82 -0.07 99 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.79 -0.04 99 0 20 0
29JUN27 2.70 C 0.00 0.00 0.00 0.76 -0.06 99 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.73 -0.07 99 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.71 -0.06 100 0 23 0
29JUN27 3.00 C 0.00 0.00 0.00 0.66 -0.06 97 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.65 -0.04 99 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.63 -0.05 99 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.61 -0.05 100 0 40 0
29JUN27 3.40 C 0.00 0.00 0.00 0.59 -0.05 100 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.57 -0.05 100 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.55 -0.05 100 0 18 0
29JUN27 3.70 C 0.00 0.00 0.00 0.53 -0.05 100 0 137 0
29SEP27 1.65 C 0.00 0.00 0.00 1.30 -0.09 105 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 1.28 -0.08 106 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.25 -0.09 104 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.23 -0.09 104 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.21 -0.09 104 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.16 -0.12 100 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.14 -0.08 100 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.12 -0.08 100 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.10 -0.08 102 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.09 -0.08 105 0 15 0
29SEP27 2.30 C 0.00 0.00 0.00 1.05 -0.08 104 0 15 0
29SEP27 2.40 C 0.00 0.00 0.00 1.02 -0.08 105 0 15 0
29SEP27 2.50 C 0.00 0.00 0.00 0.99 -0.08 105 0 15 0
29SEP27 2.60 C 0.00 0.00 0.00 0.96 -0.08 104 0 15 0
29SEP27 2.70 C 0.00 0.00 0.00 0.91 -0.07 102 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.88 -0.08 101 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.87 -0.06 103 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.86 -0.06 105 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.84 -0.07 105 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.82 -0.07 105 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.80 -0.06 105 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.77 -0.07 104 0 33 0
29SEP27 3.50 C 0.00 0.00 0.00 0.75 -0.07 104 0 0 0
TOTAL CALL 875 20,421 +128
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 229 0 100 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 186 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 172 0 26 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 158 0 62 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 145 0 3,040 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 132 0 4 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 106 0 418 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 81 0 733 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 733 0
29SEP26 2.40 P 0.07 0.08 0.06 0.04 0.00 59 265 624 -88
29SEP26 2.50 P 0.11 0.14 0.10 0.10 +0.03 67 99 266 0
29SEP26 2.60 P 0.16 0.20 0.16 0.17 +0.05 62 366 517 -252
29SEP26 2.70 P 0.00 0.00 0.00 0.27 +0.08 85 0 658 0
29SEP26 2.80 P 0.00 0.00 0.00 0.37 +0.09 106 0 444 0
29SEP26 2.90 P 0.00 0.00 0.00 0.47 +0.11 124 0 252 0
29SEP26 3.00 P 0.00 0.00 0.00 0.57 +0.10 142 0 194 0
29SEP26 3.10 P 0.00 0.00 0.00 0.67 +0.11 159 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.76 +0.09 142 0 249 0
29SEP26 3.30 P 0.00 0.00 0.00 0.86 +0.10 154 0 868 0
29SEP26 3.40 P 0.00 0.00 0.00 0.96 +0.10 166 0 161 -996
29SEP26 3.50 P 0.00 0.00 0.00 1.06 +0.09 178 0 23 0
29SEP26 3.60 P 1.18 1.18 1.18 1.17 +0.12 229 3 182 -3
29SEP26 3.70 P 0.00 0.00 0.00 1.26 +0.11 200 0 367 0
29SEP26 3.80 P 0.00 0.00 0.00 1.36 +0.10 211 0 53 0
29SEP26 3.90 P 0.00 0.00 0.00 1.46 +0.11 221 0 8 0
29SEP26 4.00 P 0.00 0.00 0.00 1.56 +0.11 231 0 19 0
29SEP26 4.10 P 0.00 0.00 0.00 1.67 +0.12 285 0 83 0
29SEP26 4.20 P 0.00 0.00 0.00 1.77 +0.12 295 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.87 +0.12 305 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.97 +0.12 315 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.07 +0.11 325 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 2.17 +0.12 334 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.27 +0.11 342 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.37 +0.11 350 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.47 +0.11 359 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.57 +0.11 366 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.82 +0.11 385 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 3.07 +0.12 403 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.31 +0.11 364 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.57 +0.11 437 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.81 +0.10 392 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.07 +0.11 469 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.32 +0.11 483 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.57 +0.12 496 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.82 +0.10 508 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.07 +0.10 520 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.32 +0.11 532 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.57 +0.11 543 0 0 0
29OCT26 1.60 P 0.02 0.02 0.02 0.01 0.00 84 100 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 64 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.02 +0.01 70 0 110 0
29OCT26 1.90 P 0.00 0.00 0.00 0.03 +0.01 72 0 100 0
29OCT26 1.95 P 0.00 0.00 0.00 0.04 +0.01 74 0 120 0
29OCT26 2.00 P 0.06 0.06 0.06 0.05 +0.01 73 10 751 +10
29OCT26 2.10 P 0.09 0.09 0.09 0.07 +0.01 71 100 201 +100
29OCT26 2.20 P 0.11 0.11 0.11 0.11 +0.03 75 10 231 0
29OCT26 2.30 P 0.00 0.00 0.00 0.14 +0.03 71 0 216 0
29OCT26 2.40 P 0.20 0.20 0.20 0.19 +0.04 72 28 163 +28
29OCT26 2.50 P 0.26 0.26 0.26 0.25 +0.05 74 110 124 +95
29OCT26 2.60 P 0.00 0.00 0.00 0.31 +0.06 74 0 1,203 0
29OCT26 2.70 P 0.00 0.00 0.00 0.38 +0.06 75 0 0 0
29OCT26 2.80 P 0.48 0.48 0.48 0.46 +0.07 77 3 25 -3
29OCT26 2.90 P 0.00 0.00 0.00 0.54 +0.08 78 0 106 0
29OCT26 3.00 P 0.00 0.00 0.00 0.62 +0.08 78 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.71 +0.08 80 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.80 +0.09 82 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.90 +0.10 88 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.00 +0.10 93 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 1.09 +0.10 93 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.04 +0.01 81 0 50 0
27NOV26 1.70 P 0.00 0.00 0.00 0.05 +0.01 82 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.06 +0.01 82 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.07 +0.01 82 0 150 0
27NOV26 1.85 P 0.00 0.00 0.00 0.08 +0.01 81 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.10 +0.02 83 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.11 +0.02 82 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.13 +0.03 83 0 852 0
27NOV26 2.10 P 0.00 0.00 0.00 0.16 +0.03 81 0 130 0
27NOV26 2.20 P 0.00 0.00 0.00 0.20 +0.03 81 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.25 +0.04 82 0 175 0
27NOV26 2.40 P 0.00 0.00 0.00 0.30 +0.04 81 0 230 0
27NOV26 2.50 P 0.00 0.00 0.00 0.36 +0.05 82 0 11 0
27NOV26 2.60 P 0.00 0.00 0.00 0.42 +0.05 82 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.49 +0.06 83 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.56 +0.06 84 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.64 +0.07 86 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.72 +0.08 87 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.80 +0.08 87 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.88 +0.08 87 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.97 +0.09 90 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.06 +0.09 91 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 1.15 +0.09 92 0 0 0
30DEC26 1.60 P 0.13 0.13 0.13 0.09 +0.02 92 20 205 +20
30DEC26 1.65 P 0.00 0.00 0.00 0.10 +0.02 91 0 1 0
30DEC26 1.70 P 0.17 0.17 0.17 0.11 +0.02 90 2 2 +2
30DEC26 1.75 P 0.00 0.00 0.00 0.13 +0.02 91 0 11 0
30DEC26 1.80 P 0.00 0.00 0.00 0.14 +0.02 89 0 12 0
30DEC26 1.85 P 0.00 0.00 0.00 0.16 +0.03 90 0 30 0
30DEC26 1.90 P 0.00 0.00 0.00 0.18 +0.03 91 0 63 0
30DEC26 1.95 P 0.00 0.00 0.00 0.20 +0.03 91 0 5 0
30DEC26 2.00 P 0.25 0.25 0.25 0.22 +0.04 91 15 169 +15
30DEC26 2.10 P 0.00 0.00 0.00 0.26 +0.04 90 0 365 0
30DEC26 2.20 P 0.00 0.00 0.00 0.31 +0.04 91 0 299 0
30DEC26 2.30 P 0.00 0.00 0.00 0.36 +0.04 90 0 29 0
30DEC26 2.40 P 0.00 0.00 0.00 0.42 +0.05 91 0 351 0
30DEC26 2.50 P 0.00 0.00 0.00 0.48 +0.06 92 0 92 0
30DEC26 2.60 P 0.00 0.00 0.00 0.54 +0.06 91 0 717 0
30DEC26 2.70 P 0.00 0.00 0.00 0.61 +0.06 92 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.68 +0.07 93 0 5,902 0
30DEC26 2.90 P 0.00 0.00 0.00 0.75 +0.07 93 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.83 +0.07 94 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.90 +0.07 93 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.98 +0.07 94 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.07 +0.08 96 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.15 +0.08 96 0 47 0
30DEC26 3.50 P 0.00 0.00 0.00 1.23 +0.08 95 0 34 0
30DEC26 3.60 P 0.00 0.00 0.00 1.32 +0.08 97 0 30 0
30DEC26 3.70 P 0.00 0.00 0.00 1.41 +0.09 98 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.50 +0.09 99 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.59 +0.09 100 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.69 +0.10 103 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.78 +0.10 103 0 43 0
30DEC26 4.20 P 0.00 0.00 0.00 1.87 +0.09 104 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.97 +0.10 106 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.06 +0.09 106 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.16 +0.10 108 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.26 +0.10 111 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.36 +0.10 113 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.45 +0.10 113 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.55 +0.10 115 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.21 +0.02 96 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.23 +0.02 96 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.25 +0.02 96 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.27 +0.02 96 0 0 0
30MAR27 1.80 P 0.37 0.37 0.37 0.29 +0.02 96 15 15 +15
30MAR27 1.85 P 0.00 0.00 0.00 0.31 +0.02 95 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.34 +0.03 96 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.36 +0.02 95 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.39 +0.03 96 0 1,210 0
30MAR27 2.10 P 0.00 0.00 0.00 0.44 +0.03 96 0 308 0
30MAR27 2.20 P 0.55 0.55 0.55 0.50 +0.04 97 20 121 +20
30MAR27 2.30 P 0.00 0.00 0.00 0.56 +0.04 97 0 47 0
30MAR27 2.40 P 0.00 0.00 0.00 0.62 +0.04 97 0 32 0
30MAR27 2.50 P 0.00 0.00 0.00 0.68 +0.04 97 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.75 +0.04 97 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.82 +0.05 98 0 27 0
30MAR27 2.80 P 0.00 0.00 0.00 0.88 +0.04 97 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 0.96 +0.05 98 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 1.03 +0.05 98 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 1.11 +0.06 99 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.17 +0.05 97 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.24 +0.04 96 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.32 +0.06 96 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.43 +0.09 101 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.51 +0.10 101 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.59 +0.11 101 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.68 +0.12 102 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.76 +0.11 101 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.85 +0.12 102 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.94 +0.09 103 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.02 +0.08 102 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.12 +0.09 104 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.21 +0.10 105 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.30 +0.10 106 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.39 +0.10 106 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.48 +0.10 106 0 0 0
29JUN27 1.60 P 0.46 0.46 0.46 0.33 +0.02 102 3 231 +3
29JUN27 1.65 P 0.00 0.00 0.00 0.35 +0.02 101 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.38 +0.03 102 0 516 0
29JUN27 1.75 P 0.00 0.00 0.00 0.40 +0.02 101 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.43 +0.03 102 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.46 +0.03 102 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.48 +0.02 101 0 75 0
29JUN27 1.95 P 0.00 0.00 0.00 0.51 +0.03 102 0 51 0
29JUN27 2.00 P 0.00 0.00 0.00 0.54 +0.03 102 0 15 0
29JUN27 2.10 P 0.00 0.00 0.00 0.58 +0.01 99 0 99 0
29JUN27 2.20 P 0.00 0.00 0.00 0.66 +0.05 102 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.72 +0.03 102 0 47 0
29JUN27 2.40 P 0.00 0.00 0.00 0.79 +0.04 103 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.83 +0.04 99 0 200 0
29JUN27 2.60 P 0.00 0.00 0.00 0.90 +0.02 100 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.97 +0.04 100 0 15 0
29JUN27 2.80 P 0.00 0.00 0.00 1.04 +0.05 100 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.10 +0.04 99 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.21 +0.05 103 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.29 +0.05 104 0 8 0
29JUN27 3.20 P 1.21 1.21 1.21 1.33 +0.05 100 3 55 +3
29JUN27 3.30 P 0.00 0.00 0.00 1.40 +0.05 99 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.48 +0.05 99 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.56 +0.06 100 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.64 +0.06 100 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.72 +0.06 99 0 22 0
29SEP27 1.65 P 0.00 0.00 0.00 0.46 +0.02 105 0 129 0
29SEP27 1.70 P 0.00 0.00 0.00 0.50 +0.03 107 0 104 0
29SEP27 1.75 P 0.00 0.00 0.00 0.51 +0.01 104 0 6,400 0
29SEP27 1.80 P 0.00 0.00 0.00 0.54 0.00 105 0 25 0
29SEP27 1.85 P 0.00 0.00 0.00 0.59 +0.02 108 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.62 +0.02 108 0 30 0
29SEP27 1.95 P 0.00 0.00 0.00 0.65 +0.02 108 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.68 +0.04 108 0 50 0
29SEP27 2.10 P 0.00 0.00 0.00 0.72 +0.02 105 0 2,403 0
29SEP27 2.20 P 0.00 0.00 0.00 0.79 +0.03 105 0 1 0
29SEP27 2.30 P 0.00 0.00 0.00 0.88 +0.03 108 0 0 0
29SEP27 2.40 P 0.92 0.92 0.92 0.92 0.00 105 40 40 +40
29SEP27 2.50 P 0.00 0.00 0.00 0.98 +0.02 104 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 1.06 +0.04 105 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.13 +0.03 105 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.20 +0.03 105 0 12 0
29SEP27 2.90 P 0.00 0.00 0.00 1.27 +0.03 105 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.34 +0.03 105 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.42 +0.04 105 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.50 +0.04 105 0 10 0
29SEP27 3.30 P 0.00 0.00 0.00 1.57 +0.04 105 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.65 +0.04 105 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.73 +0.04 105 0 0 0
TOTAL PUT 1,212 55,716 -991
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$ 27.940
25SEP26 19.75 C 0.00 0.00 0.00 8.19 -2.00 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 7.94 -2.00 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 7.44 -2.00 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 6.94 -2.00 0 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 6.44 -2.00 0 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 5.94 -2.00 0 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 5.44 -2.00 0 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 4.94 -2.00 0 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 4.44 -2.00 0 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 3.94 -2.00 0 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 3.44 -2.00 0 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 2.94 -2.00 0 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 2.44 -2.00 0 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 1.94 -2.00 0 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 1.44 -2.00 0 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 0.94 -2.00 0 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 0.44 -2.00 0 0 0 0
25SEP26 28.00 C 0.20 0.20 0.20 0.00 -1.94 0 15 15 +15
25SEP26 28.50 C 0.00 0.00 0.00 0.00 -1.44 0 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.95 0 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.00 -0.50 0 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.20 0 0 25 0
25SEP26 30.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 54 0
25SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
25SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
25SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
25SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
25SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
25SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
25SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
25SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.95 -1.99 102 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.95 -1.99 86 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.95 -1.99 70 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.95 -1.99 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.95 -1.99 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.98 -1.96 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.13 -1.81 45 0 0 0
29SEP26 28.00 C 0.63 0.63 0.63 0.49 -1.45 44 15 15 +15
29SEP26 29.00 C 0.26 0.26 0.26 0.16 -0.85 44 20 20 +20
29SEP26 30.00 C 0.09 0.09 0.09 0.05 -0.35 47 14 284 +13
29SEP26 31.00 C 0.03 0.03 0.03 0.01 -0.12 47 17 191 -17
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 231 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 88 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 86 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 92 0 125 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 101 0 75 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 111 0 137 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 120 0 100 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 137 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 168 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 176 0 31 0
02OCT26 20.00 C 0.00 0.00 0.00 7.95 -1.99 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 7.45 -1.99 0 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 6.95 -1.99 0 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 6.45 -1.99 0 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 5.95 -1.99 0 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 5.45 -1.99 0 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 4.95 -1.99 0 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 4.46 -1.98 53 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 3.96 -1.98 47 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 3.47 -1.97 48 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 2.99 -1.95 48 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 2.52 -1.92 47 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 2.07 -1.87 46 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 1.66 -1.78 46 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 1.29 -1.65 46 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.99 -1.45 48 0 0 0
02OCT26 28.00 C 0.74 0.74 0.74 0.70 -1.26 46 5 5 +5
02OCT26 28.50 C 0.00 0.00 0.00 0.49 -1.00 46 0 0 0
02OCT26 29.00 C 0.36 0.36 0.32 0.33 -0.75 46 14 44 +14
02OCT26 29.50 C 0.00 0.00 0.00 0.22 -0.56 47 0 45 0
02OCT26 30.00 C 0.00 0.00 0.00 0.15 -0.41 48 0 61 0
02OCT26 30.50 C 0.00 0.00 0.00 0.09 -0.31 48 0 145 0
02OCT26 31.00 C 0.00 0.00 0.00 0.05 -0.24 47 0 37 0
02OCT26 31.50 C 0.00 0.00 0.00 0.03 -0.16 48 0 15 0
02OCT26 32.00 C 0.00 0.00 0.00 0.02 -0.11 49 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 -0.07 49 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.04 53 0 11 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.07 -1.87 55 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.13 -1.81 53 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.19 -1.75 50 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.34 -1.60 50 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.56 -1.38 50 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 2.86 -1.13 50 0 0 0
29OCT26 27.00 C 2.24 2.24 2.24 2.21 -1.03 49 1 1 +1
29OCT26 28.00 C 1.84 1.92 1.84 1.71 -0.89 50 66 66 +66
29OCT26 29.00 C 1.45 1.45 1.29 1.35 -0.75 51 3 50 +3
29OCT26 30.00 C 0.00 0.00 0.00 0.94 -0.66 49 0 97 0
29OCT26 31.00 C 0.72 0.72 0.72 0.69 -0.56 50 50 71 0
29OCT26 32.00 C 0.53 0.53 0.53 0.50 -0.44 50 1 256 0
29OCT26 33.00 C 0.00 0.00 0.00 0.36 -0.33 51 0 22 0
29OCT26 34.00 C 0.00 0.00 0.00 0.25 -0.25 51 0 63 0
29OCT26 35.00 C 0.00 0.00 0.00 0.17 -0.19 51 0 25 0
29OCT26 36.00 C 0.00 0.00 0.00 0.12 -0.13 51 0 2 0
29OCT26 37.00 C 0.13 0.13 0.13 0.08 -0.10 51 16 16 +16
29OCT26 38.00 C 0.00 0.00 0.00 0.05 -0.07 51 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.04 -0.04 52 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 -0.04 51 0 33 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 24 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
27NOV26 21.00 C 0.00 0.00 0.00 7.33 -1.61 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.47 -1.47 55 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.60 -1.34 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.84 -1.25 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.15 -1.17 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.48 -1.09 51 0 0 0
27NOV26 27.00 C 3.09 3.09 3.09 2.89 -1.04 50 10 10 +10
27NOV26 28.00 C 0.00 0.00 0.00 2.40 -0.99 51 0 0 0
27NOV26 29.00 C 2.12 2.19 2.10 1.98 -0.87 51 62 62 +62
27NOV26 30.00 C 0.00 0.00 0.00 1.63 -0.80 51 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 1.34 -0.66 52 0 30 0
27NOV26 32.00 C 1.20 1.20 1.20 1.09 -0.58 52 3 133 0
27NOV26 33.00 C 0.00 0.00 0.00 0.87 -0.51 52 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.72 -0.42 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.57 -0.35 52 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.45 -0.30 52 0 16 0
27NOV26 37.00 C 0.00 0.00 0.00 0.35 -0.25 52 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 0.28 -0.20 53 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.21 -0.18 52 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.17 -0.13 53 0 1 0
27NOV26 41.00 C 0.00 0.00 0.00 0.13 -0.11 53 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.10 -0.09 53 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.08 -0.07 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.06 -0.06 53 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.05 -0.04 53 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 7.66 -1.37 56 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.86 -1.34 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.09 -1.27 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.31 -1.24 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.67 -1.15 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.05 -1.04 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.52 -0.97 52 0 0 0
30DEC26 28.00 C 3.16 3.23 3.16 3.05 -0.95 52 15 15 +15
30DEC26 29.00 C 0.00 0.00 0.00 2.59 -0.84 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.25 -0.73 52 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 1.93 -0.65 52 0 115 0
30DEC26 32.00 C 0.00 0.00 0.00 1.64 -0.64 52 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.40 -0.57 52 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.20 -0.49 52 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 1.00 -0.46 52 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.85 -0.40 52 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 0.72 -0.34 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.60 -0.30 53 0 32 0
30DEC26 39.00 C 0.00 0.00 0.00 0.50 -0.26 52 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 0.42 -0.22 53 0 22 0
30DEC26 41.00 C 0.00 0.00 0.00 0.35 -0.19 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.29 -0.17 53 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.24 -0.14 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.20 -0.12 53 0 15 0
30DEC26 45.00 C 0.27 0.27 0.27 0.16 -0.11 52 15 54 0
30MAR27 21.00 C 0.00 0.00 0.00 8.48 -1.36 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.76 -1.32 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.11 -1.18 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.49 -1.14 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.88 -1.05 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.23 -1.10 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.74 -1.03 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.29 -0.99 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.89 -0.88 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.52 -0.87 52 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 3.18 -0.78 52 0 3 0
30MAR27 32.00 C 0.00 0.00 0.00 2.88 -0.73 52 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 2.60 -0.70 52 0 1,170 0
30MAR27 34.00 C 0.00 0.00 0.00 2.35 -0.66 53 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 2.06 -0.66 52 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 1.87 -0.62 52 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 1.71 -0.53 53 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 1.54 -0.49 53 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 1.38 -0.45 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.23 -0.42 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.10 -0.40 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.99 -0.36 53 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.88 -0.32 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.79 -0.31 52 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 0.70 -0.29 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.06 -1.23 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.42 -1.19 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.82 -1.18 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.26 -1.13 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.73 -1.22 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.25 -1.15 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.79 -1.11 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.34 -1.08 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.97 -0.95 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.57 -0.93 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.23 -0.86 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.01 -0.73 54 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 3.66 -0.76 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.39 -0.72 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.14 -0.68 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.90 -0.66 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.69 -0.62 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.48 -0.61 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.29 -0.60 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.11 -0.59 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 1.95 -0.56 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.80 -0.52 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.66 -0.48 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.53 -0.47 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 1.41 -0.45 53 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.54 -1.42 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.93 -1.43 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.40 -1.37 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.87 -1.34 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.38 -1.31 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.01 -1.17 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.57 -0.96 55 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.15 -0.94 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.77 -0.89 55 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.41 -0.85 55 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 5.03 -0.90 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.73 -0.84 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 4.43 -0.81 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.20 -0.75 55 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 3.91 -0.76 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.56 -0.83 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.51 -0.64 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.18 -0.87 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.00 -0.79 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.82 -0.77 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.65 -0.68 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.47 -0.74 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.32 -0.66 54 0 0 0
TOTAL CALL 342 5,508 +238
25SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
25SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
25SEP26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
25SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
25SEP26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
25SEP26 28.00 P 0.13 0.15 0.13 0.06 +0.05 0 60 0 -85
25SEP26 28.50 P 0.00 0.00 0.00 0.56 +0.54 0 0 0 -90
25SEP26 29.00 P 0.00 0.00 0.00 1.06 +0.96 0 0 0 -28
25SEP26 29.50 P 0.00 0.00 0.00 1.56 +1.23 0 0 0 -11
25SEP26 30.00 P 0.00 0.00 0.00 2.06 +1.34 0 0 0 -46
25SEP26 30.50 P 0.00 0.00 0.00 2.56 +1.41 0 0 0 -48
25SEP26 31.00 P 0.00 0.00 0.00 3.06 +1.44 0 0 0 -181
25SEP26 31.50 P 0.00 0.00 0.00 3.56 +1.47 0 0 0 -161
25SEP26 32.00 P 0.00 0.00 0.00 4.06 +1.40 0 0 0 -7
25SEP26 32.50 P 0.00 0.00 0.00 4.56 +1.40 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 5.06 +1.40 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 5.56 +1.40 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 6.06 +1.40 0 0 0 -1
25SEP26 34.50 P 0.00 0.00 0.00 6.56 +1.40 0 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 7.06 +1.40 0 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 7.56 +1.45 0 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 8.06 +1.45 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 8.56 +1.40 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 9.06 +1.40 0 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 9.56 +1.40 0 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 10.06 +1.40 0 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 10.56 +1.40 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 11.06 +1.40 0 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 11.56 +1.40 0 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 12.06 +1.40 0 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 12.56 +1.40 0 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 13.06 +1.40 0 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 13.56 +1.40 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 38 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 65 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 +0.03 46 0 51 0
29SEP26 27.00 P 0.00 0.00 0.00 0.18 +0.14 45 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.57 +0.41 46 0 46 0
29SEP26 29.00 P 0.00 0.00 0.00 1.22 +0.77 45 0 78 0
29SEP26 30.00 P 1.98 2.19 1.98 2.09 +1.11 44 4 86 -3
29SEP26 31.00 P 0.00 0.00 0.00 3.06 +1.28 0 0 154 0
29SEP26 32.00 P 0.00 0.00 0.00 4.06 +1.37 0 0 256 0
29SEP26 33.00 P 0.00 0.00 0.00 5.06 +1.40 0 0 21 -84
29SEP26 34.00 P 0.00 0.00 0.00 6.06 +1.40 0 0 0 -13
29SEP26 35.00 P 0.00 0.00 0.00 7.06 +1.40 0 0 71 -25
29SEP26 36.00 P 0.00 0.00 0.00 8.06 +1.40 0 0 0 -21
29SEP26 37.00 P 0.00 0.00 0.00 9.06 +1.40 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.06 +1.40 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.06 +1.40 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.06 +1.40 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.06 +1.40 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.06 +1.40 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.06 +1.40 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.06 +1.40 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.06 +1.40 0 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 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 57 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.04 +0.03 49 0 0 0
02OCT26 25.50 P 0.08 0.08 0.08 0.07 +0.05 48 1 1 +1
02OCT26 26.00 P 0.00 0.00 0.00 0.13 +0.09 48 0 10 0
02OCT26 26.50 P 0.00 0.00 0.00 0.22 +0.15 48 0 20 0
02OCT26 27.00 P 0.40 0.40 0.37 0.36 +0.23 48 9 29 +9
02OCT26 27.50 P 0.00 0.00 0.00 0.54 +0.34 48 0 15 0
02OCT26 28.00 P 0.00 0.00 0.00 0.78 +0.47 49 0 15 0
02OCT26 28.50 P 0.00 0.00 0.00 1.07 +0.62 49 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 1.41 +0.76 49 0 1 0
02OCT26 29.50 P 0.00 0.00 0.00 1.80 +0.90 50 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 2.19 +0.95 48 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 2.63 +1.13 47 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 3.10 +1.22 48 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 3.58 +1.28 48 0 45 0
02OCT26 32.00 P 0.00 0.00 0.00 4.07 +1.30 49 0 30 0
02OCT26 32.50 P 0.00 0.00 0.00 4.56 +1.34 0 0 15 0
02OCT26 33.00 P 0.00 0.00 0.00 5.06 +1.36 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 5.56 +1.38 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 6.06 +1.39 0 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 6.56 +1.40 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 7.06 +1.38 0 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 7.56 +1.40 0 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 8.06 +1.40 0 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 8.56 +1.40 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 9.06 +1.40 0 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 9.56 +1.40 0 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 10.06 +1.40 0 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 10.56 +1.40 0 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 11.06 +1.40 0 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 11.56 +1.40 0 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 12.06 +1.40 0 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 12.56 +1.40 0 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 13.06 +1.40 0 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 13.56 +1.40 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.05 +0.02 51 0 0 0
29OCT26 22.00 P 0.13 0.13 0.13 0.10 +0.04 51 16 26 +16
29OCT26 23.00 P 0.00 0.00 0.00 0.20 +0.09 51 0 11 0
29OCT26 24.00 P 0.37 0.37 0.37 0.35 +0.15 51 4 30 0
29OCT26 25.00 P 0.64 0.64 0.56 0.57 +0.23 51 39 72 +38
29OCT26 26.00 P 0.86 0.86 0.86 0.87 +0.31 51 2 34 +2
29OCT26 27.00 P 1.15 1.25 1.15 1.25 +0.40 51 5 33 +3
29OCT26 28.00 P 1.64 1.64 1.64 1.74 +0.54 51 34 557 +23
29OCT26 29.00 P 2.25 2.25 2.25 2.32 +0.63 51 1 93 0
29OCT26 30.00 P 0.00 0.00 0.00 2.96 +0.79 50 0 71 0
29OCT26 31.00 P 0.00 0.00 0.00 3.70 +0.89 51 0 355 0
29OCT26 32.00 P 0.00 0.00 0.00 4.49 +1.00 50 0 79 0
29OCT26 33.00 P 0.00 0.00 0.00 5.35 +1.10 51 0 41 0
29OCT26 34.00 P 0.00 0.00 0.00 6.31 +1.24 55 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 7.23 +1.23 55 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 8.17 +1.24 56 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 9.13 +1.28 56 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.10 +1.31 57 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.08 +1.32 57 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.06 +1.32 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.06 +1.35 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.06 +1.40 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.06 +1.40 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.06 +1.40 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.06 +1.40 0 0 0 0
27NOV26 21.00 P 0.25 0.25 0.25 0.23 +0.07 52 1 9 +1
27NOV26 22.00 P 0.36 0.36 0.36 0.37 +0.11 53 15 15 +15
27NOV26 23.00 P 0.00 0.00 0.00 0.56 +0.16 53 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.80 +0.22 53 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 1.10 +0.27 52 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 1.47 +0.38 52 0 0 0
27NOV26 27.00 P 1.85 1.85 1.82 1.90 +0.44 52 26 26 +18
27NOV26 28.00 P 2.30 2.30 2.30 2.41 +0.54 52 2 13 +2
27NOV26 29.00 P 0.00 0.00 0.00 2.99 +0.68 53 0 44 0
27NOV26 30.00 P 0.00 0.00 0.00 3.60 +0.75 52 0 101 0
27NOV26 31.00 P 0.00 0.00 0.00 4.28 +0.81 52 0 90 0
27NOV26 32.00 P 0.00 0.00 0.00 5.02 +0.82 52 0 130 0
27NOV26 33.00 P 0.00 0.00 0.00 5.85 +0.99 53 0 2 0
27NOV26 34.00 P 0.00 0.00 0.00 6.71 +1.08 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.55 +1.10 54 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.41 +1.14 53 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.32 +1.19 54 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.25 +1.23 54 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.19 +1.23 54 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.14 +1.27 54 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 13.11 +1.24 54 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.08 +1.30 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.08 +1.33 56 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.06 +1.38 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.06 +1.29 0 0 0 0
30DEC26 21.00 P 0.53 0.54 0.53 0.47 +0.13 53 29 29 +29
30DEC26 22.00 P 0.66 0.66 0.66 0.67 +0.17 53 23 23 +23
30DEC26 23.00 P 0.96 0.97 0.95 0.93 +0.23 53 5 34 +4
30DEC26 24.00 P 0.00 0.00 0.00 1.23 +0.28 53 0 0 0
30DEC26 25.00 P 1.56 1.56 1.56 1.57 +0.33 53 1 1 +1
30DEC26 26.00 P 1.87 1.87 1.87 1.97 +0.38 52 7 18 +1
30DEC26 27.00 P 2.34 2.45 2.34 2.42 +0.44 52 16 18 +12
30DEC26 28.00 P 2.90 2.90 2.90 2.95 +0.53 53 1 51 +1
30DEC26 29.00 P 3.46 3.46 3.44 3.53 +0.70 53 4 196 0
30DEC26 30.00 P 0.00 0.00 0.00 4.13 +0.66 52 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 4.84 +0.82 53 0 177 0
30DEC26 32.00 P 0.00 0.00 0.00 5.53 +0.88 53 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 6.27 +0.92 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.07 +0.98 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.88 +1.00 53 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.72 +1.04 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.59 +1.08 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.48 +1.18 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.38 +1.19 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.30 +1.31 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.24 +1.32 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.18 +1.34 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.14 +1.37 53 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.11 +1.38 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.08 +1.31 52 0 0 0
30MAR27 21.00 P 1.05 1.16 1.05 1.10 +0.17 52 35 35 +35
30MAR27 22.00 P 1.41 1.41 1.41 1.40 +0.21 53 30 30 +30
30MAR27 23.00 P 0.00 0.00 0.00 1.72 +0.24 52 0 0 0
30MAR27 24.00 P 2.12 2.12 2.12 2.05 +0.27 52 10 14 +10
30MAR27 25.00 P 0.00 0.00 0.00 2.49 +0.29 52 0 0 0
30MAR27 26.00 P 2.95 2.95 2.95 2.95 +0.41 52 1 1 +1
30MAR27 27.00 P 0.00 0.00 0.00 3.45 +0.47 52 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.99 +0.52 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.57 +0.65 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.14 +0.58 52 0 1,000 0
30MAR27 31.00 P 0.00 0.00 0.00 5.83 +0.75 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.51 +0.74 52 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 7.27 +0.84 53 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 7.99 +0.87 53 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 8.76 +0.92 53 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 9.53 +0.94 52 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 10.34 +0.95 53 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.16 +0.97 53 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.01 +1.01 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.87 +1.07 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.73 +1.05 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.66 +1.19 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.57 +1.18 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.49 +1.28 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.42 +1.35 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.70 +0.21 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.07 +0.23 53 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 2.46 +0.24 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.87 +0.31 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.31 +0.33 53 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.73 +0.33 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.27 +0.45 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.82 +0.51 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.39 +0.56 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.04 +0.65 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.85 +0.69 54 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.36 +0.62 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.04 +0.66 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.75 +0.74 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.50 +0.84 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.27 +0.83 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.05 +0.86 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.87 +0.99 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.68 +1.02 53 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.45 +0.97 53 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.29 +1.00 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.16 +0.95 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.02 +0.98 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.89 +0.98 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.79 +1.02 53 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.44 +0.43 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.81 +0.36 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.29 +0.44 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.66 +0.38 54 0 0 0
29SEP27 25.00 P 4.12 4.15 4.12 4.21 +0.46 54 94 94 +94
29SEP27 26.00 P 0.00 0.00 0.00 4.63 +0.40 53 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 5.17 +0.43 53 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.72 +0.40 53 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 6.41 +0.59 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.92 +0.48 53 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.55 +0.47 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.49 +0.82 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.10 +0.67 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.79 +0.65 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.53 +0.86 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.28 +1.02 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 12.03 +1.04 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.78 +1.03 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.58 +1.07 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.38 +1.11 54 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 15.19 +1.14 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.99 +1.12 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.83 +1.14 54 0 0 0
TOTAL PUT 475 5,545 -435
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$ 6.505
29SEP26 5.78 C 0.00 0.00 0.00 0.73 -0.04 56 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 0.48 -0.04 38 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 0.24 -0.05 21 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 0.07 -0.04 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 +0.04 25 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.49 +0.05 42 0 1 0
29SEP26 7.23 P 0.00 0.00 0.00 0.73 +0.05 57 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.97 +0.05 71 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 1.21 +0.05 84 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 1.45 +0.05 96 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 1.69 +0.05 108 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.94 +0.05 120 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 2.18 +0.05 130 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 2.42 +0.05 141 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 2.66 +0.05 151 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 2.90 +0.05 161 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 3.14 +0.05 170 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 3.62 +0.05 187 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 4.10 +0.05 204 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 4.59 +0.05 220 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 5.07 +0.05 235 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 5.55 +0.05 249 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$ 6.505
29SEP26 4.70 C 0.00 0.00 0.00 1.82 -0.05 170 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.72 -0.05 161 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.62 -0.05 152 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.52 -0.06 142 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.27 -0.05 120 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.01 -0.04 76 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.76 -0.04 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.51 -0.04 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.26 -0.06 22 0 243 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 -0.07 24 0 672 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.02 28 0 260 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 173 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 330 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 125 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 93 0 117 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 106 0 145 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 119 0 28 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 131 0 128 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 142 0 78 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 153 0 164 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 164 0 37 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 174 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 184 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 193 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 228 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 324 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.84 -0.03 64 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.74 -0.03 61 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.64 -0.04 57 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.54 -0.04 53 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.29 -0.04 45 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.03 -0.05 32 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.80 -0.05 32 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.58 -0.05 30 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.40 -0.05 30 0 151 0
29OCT26 6.50 C 0.25 0.25 0.25 0.26 -0.05 31 20 661 +20
29OCT26 6.75 C 0.15 0.15 0.14 0.15 -0.03 30 56 835 -18
29OCT26 7.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 517 0
29OCT26 7.25 C 0.00 0.00 0.00 0.04 -0.02 30 0 312 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 286 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 -0.01 31 0 128 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 322 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.85 -0.04 47 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.75 -0.04 44 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.65 -0.05 41 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.56 -0.04 42 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.31 -0.05 36 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.06 -0.06 29 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.84 -0.06 29 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.65 -0.05 30 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.48 -0.05 29 0 88 0
27NOV26 6.50 C 0.00 0.00 0.00 0.34 -0.04 29 0 168 0
27NOV26 6.75 C 0.23 0.23 0.22 0.23 -0.03 29 102 284 -28
27NOV26 7.00 C 0.14 0.14 0.13 0.15 -0.02 29 62 338 +62
27NOV26 7.25 C 0.10 0.10 0.10 0.10 -0.01 30 30 94 +30
27NOV26 7.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 90 0
27NOV26 7.75 C 0.00 0.00 0.00 0.04 -0.01 31 0 96 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 -0.01 29 0 81 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.87 -0.05 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.78 -0.04 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.68 -0.04 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.58 -0.05 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.35 -0.04 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.10 -0.07 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.90 -0.06 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.71 -0.03 29 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.56 -0.03 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.42 -0.03 29 0 428 0
30DEC26 6.75 C 0.30 0.30 0.30 0.31 -0.02 29 30 290 -30
30DEC26 7.00 C 0.20 0.20 0.20 0.22 -0.02 29 30 244 -22
30DEC26 7.25 C 0.00 0.00 0.00 0.15 -0.02 28 0 75 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 -0.01 29 0 251 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 0.00 29 0 456 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 0.00 29 0 152 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 31 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.02 0.01 0.00 35 40 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.93 -0.05 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.84 -0.04 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.75 -0.04 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.66 -0.04 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.44 -0.04 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.23 -0.03 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.00 -0.03 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.86 -0.02 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.70 -0.02 28 0 60 0
30MAR27 6.50 C 0.00 0.00 0.00 0.56 -0.02 27 0 60 0
30MAR27 6.75 C 0.42 0.42 0.42 0.45 -0.01 27 30 30 +30
30MAR27 7.00 C 0.00 0.00 0.00 0.34 -0.02 26 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 0.00 27 0 130 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 0.00 27 0 58 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 0.00 27 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 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 28 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 28 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 27 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.98 -0.04 38 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.88 -0.05 36 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.79 -0.04 35 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.70 -0.04 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.48 -0.04 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.28 -0.04 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.09 -0.01 30 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.92 -0.04 29 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.77 -0.03 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.64 -0.03 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.53 -0.02 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.43 -0.02 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.35 -0.02 28 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.28 -0.02 28 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 36 0
29JUN27 8.25 C 0.00 0.00 0.00 0.14 -0.01 28 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 -0.01 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 0.07 -0.01 28 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.01 0.00 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 36 0 30 0
29SEP27 4.70 C 0.00 0.00 0.00 1.98 -0.04 35 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.89 -0.04 34 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.80 -0.04 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.71 -0.04 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.50 -0.04 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.30 -0.04 30 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.12 -0.04 29 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.96 -0.02 29 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.81 -0.03 28 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.68 -0.03 28 0 6 0
29SEP27 6.75 C 0.00 0.00 0.00 0.57 -0.03 28 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.48 -0.04 28 0 5 0
29SEP27 7.25 C 0.00 0.00 0.00 0.40 -0.02 28 0 6 0
29SEP27 7.50 C 0.00 0.00 0.00 0.34 -0.02 28 0 4 0
29SEP27 7.75 C 0.00 0.00 0.00 0.28 -0.03 28 0 30 0
29SEP27 8.00 C 0.00 0.00 0.00 0.24 -0.01 28 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.20 -0.01 28 0 3 0
29SEP27 8.50 C 0.00 0.00 0.00 0.17 -0.01 28 0 21 0
29SEP27 8.75 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.12 0.00 29 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
TOTAL CALL 400 10,727 +44
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 90 0
29SEP26 6.50 P 0.05 0.05 0.05 0.07 -0.01 27 30 697 +1
29SEP26 6.75 P 0.30 0.30 0.30 0.25 +0.02 25 15 402 -15
29SEP26 7.00 P 0.47 0.47 0.47 0.51 +0.06 53 4 481 0
29SEP26 7.25 P 0.75 0.80 0.75 0.75 +0.05 58 8 595 0
29SEP26 7.50 P 1.00 1.00 1.00 1.00 +0.05 72 2 625 0
29SEP26 7.75 P 0.00 0.00 0.00 1.25 +0.05 86 0 5 0
29SEP26 8.00 P 0.00 0.00 0.00 1.50 +0.05 99 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.75 +0.05 111 0 19 0
29SEP26 8.50 P 0.00 0.00 0.00 2.00 +0.05 122 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.25 +0.05 133 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.50 +0.05 144 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.75 +0.05 155 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.00 +0.05 165 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.25 +0.05 174 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.50 +0.05 183 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.00 +0.05 200 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.50 +0.05 217 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.00 +0.05 232 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.50 +0.05 247 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.00 +0.05 262 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.50 +0.05 276 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.00 +0.05 288 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.50 +0.05 300 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.00 +0.05 312 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.50 +0.05 323 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.00 +0.05 334 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 52 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.03 0.00 32 0 2 0
29OCT26 6.00 P 0.00 0.00 0.00 0.06 0.00 30 0 51 0
29OCT26 6.25 P 0.13 0.13 0.13 0.12 -0.01 29 92 960 +88
29OCT26 6.50 P 0.24 0.24 0.24 0.23 0.00 30 1 2,189 +1
29OCT26 6.75 P 0.00 0.00 0.00 0.37 +0.01 29 0 219 0
29OCT26 7.00 P 0.00 0.00 0.00 0.55 +0.02 28 0 783 0
29OCT26 7.25 P 0.76 0.76 0.76 0.79 +0.02 34 4 393 0
29OCT26 7.50 P 0.00 0.00 0.00 1.01 +0.02 33 0 328 0
29OCT26 7.75 P 0.00 0.00 0.00 1.25 +0.05 34 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.50 +0.05 39 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.75 +0.05 43 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 2.00 +0.05 48 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.25 +0.05 52 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.50 +0.05 56 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.75 +0.05 60 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.00 +0.05 64 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.25 +0.05 67 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.50 +0.05 71 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 4.00 +0.05 78 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.50 +0.05 84 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 5.00 +0.05 90 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.50 +0.05 96 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 36 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.06 0.00 30 0 2 0
27NOV26 6.00 P 0.13 0.13 0.13 0.12 +0.01 30 1 395 -1
27NOV26 6.25 P 0.19 0.19 0.19 0.19 +0.01 29 60 185 -60
27NOV26 6.50 P 0.30 0.30 0.29 0.30 +0.02 29 180 485 -120
27NOV26 6.75 P 0.45 0.45 0.45 0.43 +0.02 28 30 228 +30
27NOV26 7.00 P 0.00 0.00 0.00 0.61 +0.04 29 0 63 0
27NOV26 7.25 P 0.80 0.80 0.80 0.79 +0.02 26 2 318 +2
27NOV26 7.50 P 0.00 0.00 0.00 1.02 +0.02 28 0 407 0
27NOV26 7.75 P 0.00 0.00 0.00 1.26 +0.05 30 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 1.50 +0.05 31 0 33 0
27NOV26 8.25 P 0.00 0.00 0.00 1.75 +0.05 34 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.00 +0.05 38 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.25 +0.05 41 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.50 +0.05 44 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.75 +0.05 47 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.00 +0.05 50 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.25 +0.05 53 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.50 +0.05 56 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 4.00 +0.05 61 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.50 +0.05 66 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 5.00 +0.05 70 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 30 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 +0.01 29 0 240 0
30DEC26 6.00 P 0.16 0.16 0.16 0.16 +0.01 29 27 401 +25
30DEC26 6.25 P 0.25 0.25 0.25 0.25 +0.02 29 28 470 -24
30DEC26 6.50 P 0.36 0.36 0.35 0.36 +0.03 29 51 391 +36
30DEC26 6.75 P 0.00 0.00 0.00 0.49 +0.03 28 0 136 0
30DEC26 7.00 P 0.00 0.00 0.00 0.65 +0.02 27 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 0.86 +0.05 29 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 1.06 +0.05 29 0 51 0
30DEC26 7.75 P 0.00 0.00 0.00 1.27 +0.02 28 0 406 0
30DEC26 8.00 P 0.00 0.00 0.00 1.50 +0.04 26 0 47 0
30DEC26 8.25 P 0.00 0.00 0.00 1.75 +0.05 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.00 +0.05 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.25 +0.05 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.50 +0.05 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.75 +0.05 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.00 +0.05 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.25 +0.05 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.50 +0.05 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.00 +0.05 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.50 +0.05 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.00 +0.05 60 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.50 +0.05 64 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.00 +0.05 68 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.50 +0.05 71 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.00 +0.05 74 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.50 +0.05 77 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.00 +0.05 80 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.50 +0.05 83 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.00 +0.05 86 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 +0.01 27 0 30 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 0.00 26 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 0.17 +0.02 27 0 95 0
30MAR27 6.00 P 0.00 0.00 0.00 0.24 +0.02 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.34 +0.03 27 0 64 0
30MAR27 6.50 P 0.00 0.00 0.00 0.44 +0.03 26 0 64 0
30MAR27 6.75 P 0.00 0.00 0.00 0.57 +0.03 25 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.74 +0.03 26 0 51 0
30MAR27 7.25 P 0.00 0.00 0.00 0.91 +0.03 26 0 13 0
30MAR27 7.50 P 0.00 0.00 0.00 1.10 +0.03 26 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 1.31 +0.04 26 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 1.53 +0.04 26 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.76 +0.04 26 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 2.00 +0.05 26 0 82 0
30MAR27 8.75 P 0.00 0.00 0.00 2.25 +0.05 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.50 +0.05 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.75 +0.05 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.00 +0.05 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.25 +0.05 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.50 +0.05 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.00 +0.05 42 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.50 +0.05 45 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.00 +0.05 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.50 +0.05 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.00 +0.05 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.50 +0.05 56 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.00 +0.05 59 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.50 +0.05 61 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.00 +0.05 64 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.50 +0.05 66 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.00 +0.05 68 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.10 +0.01 29 0 1 0
29JUN27 4.90 P 0.00 0.00 0.00 0.12 +0.01 29 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 33 0
29JUN27 5.25 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.26 +0.01 27 0 4 0
29JUN27 5.75 P 0.00 0.00 0.00 0.35 +0.02 27 0 30 0
29JUN27 6.00 P 0.00 0.00 0.00 0.46 +0.02 27 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.58 +0.02 27 0 1 0
29JUN27 6.50 P 0.66 0.66 0.66 0.71 +0.02 27 4 27 +4
29JUN27 6.75 P 0.00 0.00 0.00 0.86 +0.02 26 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 1.03 +0.03 26 0 37 0
29JUN27 7.25 P 0.00 0.00 0.00 1.21 +0.03 26 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.39 +0.03 25 0 43 0
29JUN27 7.75 P 0.00 0.00 0.00 1.59 +0.02 25 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.80 +0.04 24 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 2.02 +0.04 24 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 2.24 +0.04 23 0 17 0
29JUN27 8.75 P 0.00 0.00 0.00 2.47 +0.04 23 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 2.70 +0.04 21 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 2.94 +0.05 20 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.17 +0.04 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.41 +0.05 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.65 +0.05 0 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.13 +0.04 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.62 +0.05 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.10 +0.05 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.59 +0.06 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.07 +0.05 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.56 +0.05 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.14 0.00 28 0 1 0
29SEP27 4.90 P 0.00 0.00 0.00 0.16 0.00 28 0 1 0
29SEP27 5.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 68 0
29SEP27 5.25 P 0.00 0.00 0.00 0.26 +0.01 28 0 6 0
29SEP27 5.50 P 0.00 0.00 0.00 0.34 +0.01 28 0 13 0
29SEP27 5.75 P 0.00 0.00 0.00 0.45 +0.02 29 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.56 +0.02 29 0 44 0
29SEP27 6.25 P 0.00 0.00 0.00 0.68 +0.02 28 0 40 0
29SEP27 6.50 P 0.00 0.00 0.00 0.82 +0.02 28 0 4 0
29SEP27 6.75 P 0.00 0.00 0.00 0.98 +0.03 28 0 3 0
29SEP27 7.00 P 0.00 0.00 0.00 1.14 +0.03 28 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.32 +0.03 28 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.51 +0.02 28 0 5 0
29SEP27 7.75 P 0.00 0.00 0.00 1.71 +0.04 29 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 1.92 +0.04 29 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 2.13 +0.04 29 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.34 +0.04 29 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 2.57 +0.05 30 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 2.79 +0.04 29 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.02 +0.05 30 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.25 +0.05 30 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.48 +0.05 29 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.72 +0.05 30 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.19 +0.05 30 0 0 0
TOTAL PUT 539 13,929 -33
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 19.500
29SEP26 13.50 C 0.00 0.00 0.00 6.00 -0.11 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.50 -0.11 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.00 -0.11 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.50 -0.11 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.01 -0.10 92 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.51 -0.10 80 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.01 -0.10 69 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.51 -0.10 57 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.01 -0.10 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.51 -0.10 35 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.01 -0.11 24 0 43 0
29SEP26 19.00 C 0.00 0.00 0.00 0.56 -0.10 27 0 11 0
29SEP26 19.50 C 0.00 0.00 0.00 0.22 -0.08 26 0 38 0
29SEP26 20.00 C 0.02 0.02 0.02 0.06 -0.04 27 7 32 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 89 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 56 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 104 0 12 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 118 0 80 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 132 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 144 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 0.00 168 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.04 -0.10 44 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.54 -0.10 36 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.04 -0.10 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.55 -0.10 38 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.05 -0.11 33 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.57 -0.10 35 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.09 -0.11 34 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.64 -0.10 35 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.21 -0.10 35 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.81 -0.10 35 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.45 -0.09 35 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.14 -0.08 35 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.84 -0.09 34 0 15 0
29OCT26 20.00 C 0.50 0.56 0.50 0.63 -0.07 34 13 171 +9
29OCT26 21.00 C 0.24 0.29 0.24 0.32 -0.05 34 59 43 -1
29OCT26 22.00 C 0.00 0.00 0.00 0.15 -0.03 34 0 48 0
29OCT26 23.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 18 0
29OCT26 24.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 61 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.58 -0.10 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.09 -0.10 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.61 -0.10 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.13 -0.11 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.67 -0.10 34 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.23 -0.10 34 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.80 -0.11 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.41 -0.10 34 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.04 -0.10 34 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.66 -0.15 32 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.37 -0.12 32 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 1.12 -0.09 33 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 0.90 -0.08 33 0 50 0
27NOV26 21.00 C 0.46 0.46 0.46 0.57 -0.06 33 7 73 +7
27NOV26 22.00 C 0.00 0.00 0.00 0.34 -0.04 34 0 31 0
27NOV26 23.00 C 0.16 0.16 0.16 0.20 -0.03 34 12 24 +9
27NOV26 24.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 -0.01 32 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
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 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.12 -0.10 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.64 -0.10 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.16 -0.10 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.70 -0.10 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.24 -0.10 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.81 -0.10 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.39 -0.10 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.00 -0.09 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.63 -0.09 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.29 -0.08 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.91 -0.15 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.64 -0.11 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.39 -0.09 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.17 -0.09 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.81 -0.07 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.55 -0.05 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.36 -0.05 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.25 -0.02 34 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 -0.02 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 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 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.30 -0.10 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.85 -0.10 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.41 -0.10 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.99 -0.10 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.58 -0.10 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.19 -0.10 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.82 -0.10 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.47 -0.09 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.14 -0.09 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.83 -0.09 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.54 -0.09 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 2.28 -0.08 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.03 -0.08 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.81 -0.07 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.42 -0.06 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.10 -0.05 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.84 -0.05 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.64 -0.04 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.48 -0.04 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.36 -0.03 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.27 -0.02 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.20 -0.02 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.36 -0.10 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.92 -0.10 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.50 -0.10 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.10 -0.09 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.71 -0.10 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.34 -0.10 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.00 -0.09 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.66 -0.09 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.36 -0.09 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.06 -0.09 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.80 -0.08 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.54 -0.09 34 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.32 -0.07 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.10 -0.08 34 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.72 -0.07 34 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.40 -0.06 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.13 -0.05 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.91 -0.05 34 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.74 -0.04 34 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.59 -0.03 34 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.47 -0.03 34 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.37 -0.03 34 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.29 -0.03 34 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.23 -0.02 33 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.18 -0.02 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 6.06 -0.10 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.66 -0.10 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.29 -0.10 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.93 -0.09 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.59 -0.10 34 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.27 -0.09 34 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.97 -0.09 34 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.68 -0.09 34 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.40 -0.09 34 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.16 -0.08 34 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.91 -0.08 34 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.69 -0.08 34 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.48 -0.08 34 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.11 -0.07 34 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.77 -0.07 34 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.50 -0.06 34 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.26 -0.06 34 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.05 -0.06 34 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.89 -0.04 34 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.73 -0.04 34 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.62 -0.03 34 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.51 -0.03 34 0 0 0
TOTAL CALL 98 1,400 +24
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
29SEP26 17.50 P 0.01 0.01 0.01 0.01 0.00 53 1 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 88 0
29SEP26 19.00 P 0.23 0.23 0.23 0.06 0.00 28 11 39 -11
29SEP26 19.50 P 0.00 0.00 0.00 0.22 +0.01 27 0 55 0
29SEP26 20.00 P 0.00 0.00 0.00 0.56 +0.06 28 0 21 0
29SEP26 21.00 P 0.00 0.00 0.00 1.50 +0.10 0 0 0 -30
29SEP26 22.00 P 0.00 0.00 0.00 2.50 +0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.50 +0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.50 +0.10 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.50 +0.10 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.50 +0.10 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.50 +0.10 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.50 +0.10 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.50 +0.10 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.50 +0.10 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.50 +0.10 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.50 +0.10 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.50 +0.10 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.50 +0.10 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.50 +0.10 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.50 +0.10 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.50 +0.10 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.50 +0.10 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.50 +0.10 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 0.00 36 0 35 0
29OCT26 16.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 58 0
29OCT26 17.00 P 0.00 0.00 0.00 0.10 0.00 36 0 73 0
29OCT26 17.50 P 0.00 0.00 0.00 0.16 +0.01 35 0 131 0
29OCT26 18.00 P 0.39 0.41 0.36 0.27 +0.01 36 26 56 +9
29OCT26 18.50 P 0.00 0.00 0.00 0.41 0.00 35 0 21 0
29OCT26 19.00 P 0.00 0.00 0.00 0.60 +0.02 36 0 215 0
29OCT26 19.50 P 0.00 0.00 0.00 0.81 0.00 35 0 2 0
29OCT26 20.00 P 0.00 0.00 0.00 1.10 +0.03 35 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 1.79 +0.06 35 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.61 +0.07 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.53 +0.08 35 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 4.50 +0.09 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.50 +0.10 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.50 +0.10 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.50 +0.10 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.50 +0.10 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.50 +0.10 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.50 +0.10 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.50 +0.10 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 -0.01 32 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 0.00 34 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 0.15 0.00 34 0 10 0
27NOV26 17.00 P 0.00 0.00 0.00 0.22 0.00 34 0 45 0
27NOV26 17.50 P 0.00 0.00 0.00 0.33 0.00 34 0 39 0
27NOV26 18.00 P 0.00 0.00 0.00 0.47 +0.01 34 0 10 0
27NOV26 18.50 P 0.00 0.00 0.00 0.64 +0.02 34 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 0.85 +0.03 35 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 1.09 +0.03 35 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.38 +0.05 35 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 1.99 +0.02 34 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.76 +0.06 34 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.62 +0.07 34 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.54 +0.08 34 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.51 +0.10 35 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.50 +0.10 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.50 +0.10 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.50 +0.10 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.50 +0.10 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.50 +0.10 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.50 +0.10 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.12 0.00 33 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.19 +0.01 34 0 25 0
30DEC26 16.50 P 0.00 0.00 0.00 0.27 +0.01 34 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 0.37 0.00 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.51 +0.01 34 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.67 +0.02 34 0 21 0
30DEC26 18.50 P 0.00 0.00 0.00 0.86 +0.03 34 0 8 0
30DEC26 19.00 P 0.00 0.00 0.00 1.08 +0.04 34 0 76 0
30DEC26 19.50 P 0.00 0.00 0.00 1.33 +0.05 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.61 +0.07 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.20 +0.03 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.93 +0.06 34 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.74 +0.07 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.62 +0.08 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.55 +0.09 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.51 +0.09 34 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.50 +0.10 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.50 +0.10 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.50 +0.10 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.50 +0.10 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.50 +0.10 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.50 +0.10 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.50 +0.10 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.50 +0.10 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.50 +0.10 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.50 +0.10 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.50 +0.10 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.50 +0.10 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.50 +0.10 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.19 0.00 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.26 0.00 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.35 0.00 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.45 0.00 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.58 +0.01 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.72 +0.01 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.88 +0.01 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.07 +0.01 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.27 +0.01 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.51 +0.02 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.75 +0.02 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.04 +0.03 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.64 +0.04 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.33 +0.05 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.07 +0.05 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.88 +0.07 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.73 +0.07 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.63 +0.08 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.56 +0.08 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.52 +0.09 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.50 +0.10 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.50 +0.10 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.50 +0.10 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.50 +0.10 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.50 +0.10 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.50 +0.10 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.50 +0.10 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.50 +0.10 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.50 +0.10 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.50 +0.10 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.50 +0.10 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.24 0.00 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.32 0.00 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.41 0.00 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.51 0.00 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.64 +0.01 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.77 0.00 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.94 +0.01 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.11 +0.01 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.31 +0.01 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.52 +0.02 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.76 +0.02 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.00 +0.02 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.28 +0.03 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.56 +0.03 34 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.18 +0.03 34 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.86 +0.05 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.58 +0.05 34 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.36 +0.06 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.17 +0.06 34 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.02 +0.07 34 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.89 +0.07 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.79 +0.08 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.70 +0.08 34 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.63 +0.09 34 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.57 +0.09 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.53 +0.10 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.50 +0.09 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.47 0.00 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.58 +0.01 34 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.71 +0.01 34 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.84 0.00 34 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.01 +0.01 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.17 0.00 34 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.37 +0.01 34 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.57 +0.01 34 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.80 +0.02 34 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.04 +0.02 34 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.29 +0.02 34 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.56 +0.02 34 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.85 +0.02 34 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.46 +0.03 34 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.12 +0.04 34 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.84 +0.04 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.59 +0.05 34 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.38 +0.05 34 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.21 +0.06 34 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.05 +0.06 34 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.93 +0.07 34 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.82 +0.07 34 0 0 0
TOTAL PUT 38 1,664 -32
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$ 2.760
29SEP26 1.90 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.66 -0.03 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.56 -0.03 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.46 -0.03 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.36 -0.03 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.26 -0.03 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.16 -0.03 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.03 0.00 40 0 120 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 44 0 135 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 64 0 352 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 112 0 50 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 126 0 62 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 139 0 28 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 152 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 164 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 236 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 263 0 50 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 271 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 287 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 323 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 339 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 355 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 370 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 384 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 397 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 410 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 422 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 434 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 445 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 456 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 467 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.77 -0.02 55 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.66 -0.03 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.56 -0.03 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.47 -0.03 33 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.37 -0.03 26 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.28 -0.03 28 0 0 0
29OCT26 2.60 C 0.19 0.19 0.19 0.19 -0.03 24 15 15 +15
29OCT26 2.70 C 0.12 0.12 0.12 0.12 -0.02 24 60 285 +60
29OCT26 2.80 C 0.00 0.00 0.00 0.07 -0.01 25 0 210 0
29OCT26 2.90 C 0.03 0.03 0.03 0.04 -0.01 26 6 51 +6
29OCT26 3.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 95 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 27 0 175 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 47 0 84 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.87 -0.03 30 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.58 -0.03 35 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.48 -0.03 29 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.39 -0.03 29 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.31 -0.02 30 0 0 0
27NOV26 2.60 C 0.21 0.23 0.21 0.23 -0.02 28 45 255 +45
27NOV26 2.70 C 0.16 0.17 0.16 0.17 -0.01 28 45 345 +30
27NOV26 2.80 C 0.00 0.00 0.00 0.12 -0.01 28 0 180 0
27NOV26 2.90 C 0.00 0.00 0.00 0.08 -0.01 28 0 150 0
27NOV26 3.00 C 0.00 0.00 0.00 0.06 0.00 30 0 185 0
27NOV26 3.10 C 0.00 0.00 0.00 0.04 0.00 30 0 300 0
27NOV26 3.20 C 0.00 0.00 0.00 0.02 -0.01 28 0 25 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.78 -0.03 33 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.68 -0.03 28 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.59 -0.02 31 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.50 -0.02 30 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.41 -0.02 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.33 -0.03 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.20 -0.02 28 0 165 0
30DEC26 2.80 C 0.15 0.15 0.15 0.15 -0.03 28 60 150 +30
30DEC26 2.90 C 0.11 0.11 0.11 0.12 -0.02 29 15 180 +15
30DEC26 3.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 60 0
30DEC26 3.10 C 0.00 0.00 0.00 0.06 -0.02 29 0 315 0
30DEC26 3.20 C 0.00 0.00 0.00 0.04 -0.01 28 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.03 -0.01 29 0 135 0
30DEC26 3.40 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 71 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.90 -0.02 33 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.85 -0.03 30 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.81 -0.02 33 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.72 -0.02 32 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.63 -0.02 30 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.55 -0.02 30 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.47 -0.02 29 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.40 -0.02 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.34 -0.02 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.28 -0.02 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 15 0
30MAR27 3.10 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.06 0.00 29 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.05 0.00 29 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 0.00 30 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 0.00 29 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.93 -0.03 33 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.89 -0.02 34 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.84 -0.03 32 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.76 -0.03 32 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.68 -0.02 32 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.60 -0.03 31 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.53 -0.02 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.46 -0.02 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.39 -0.02 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.35 -0.02 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.30 -0.02 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.15 -0.01 29 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.11 0.00 29 0 22 0
29JUN27 3.50 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.06 -0.01 29 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.05 -0.01 29 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.04 -0.01 29 0 5 0
29JUN27 4.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.02 -0.01 27 0 11 0
29JUN27 4.20 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.93 -0.03 29 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.89 -0.02 30 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.84 -0.03 28 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.76 -0.03 29 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.68 -0.02 29 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.61 -0.04 30 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.56 -0.01 32 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.49 -0.02 31 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.43 -0.02 31 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.38 -0.01 31 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.33 -0.01 30 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.29 -0.01 31 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.25 0.00 30 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.19 0.00 31 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.16 0.00 30 0 5 0
29SEP27 3.40 C 0.00 0.00 0.00 0.14 0.00 30 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.07 0.00 30 0 20 0
29SEP27 3.90 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.05 0.00 30 0 5 0
TOTAL CALL 246 5,156 +201
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 119 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 74 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 +0.03 41 0 9 0
29SEP26 2.90 P 0.00 0.00 0.00 0.15 +0.03 45 0 74 0
29SEP26 3.00 P 0.00 0.00 0.00 0.25 +0.03 65 0 166 0
29SEP26 3.10 P 0.00 0.00 0.00 0.35 +0.03 82 0 135 0
29SEP26 3.20 P 0.00 0.00 0.00 0.45 +0.03 99 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.55 +0.03 114 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.65 +0.03 128 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.75 +0.03 142 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.85 +0.03 155 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.95 +0.03 167 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.05 +0.03 178 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.15 +0.03 190 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.25 +0.03 201 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.35 +0.03 211 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.45 +0.03 222 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.55 +0.03 231 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.65 +0.03 240 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.75 +0.03 249 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.85 +0.03 258 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.95 +0.03 267 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 2.05 +0.03 275 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.15 +0.03 283 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.25 +0.03 291 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.50 +0.03 311 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.75 +0.03 329 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.00 +0.03 346 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 3.25 +0.03 361 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.50 +0.03 376 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.75 +0.03 391 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.00 +0.03 404 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.25 +0.03 418 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.50 +0.03 430 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.75 +0.03 443 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.00 +0.03 455 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.25 +0.03 466 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.50 +0.03 478 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 73 0 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 41 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29OCT26 2.80 P 0.12 0.12 0.12 0.10 0.00 24 15 65 +15
29OCT26 2.90 P 0.18 0.18 0.18 0.18 +0.02 28 15 396 +15
29OCT26 3.00 P 0.00 0.00 0.00 0.26 +0.02 29 0 113 0
29OCT26 3.10 P 0.00 0.00 0.00 0.35 +0.02 31 0 90 0
29OCT26 3.20 P 0.00 0.00 0.00 0.45 +0.03 36 0 260 0
29OCT26 3.30 P 0.00 0.00 0.00 0.55 +0.03 42 0 74 0
29OCT26 3.40 P 0.00 0.00 0.00 0.65 +0.03 47 0 14 0
29OCT26 3.50 P 0.00 0.00 0.00 0.75 +0.03 52 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.85 +0.03 57 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.95 +0.03 61 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.05 +0.03 66 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.15 +0.03 70 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.25 +0.03 74 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.35 +0.03 77 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.45 +0.03 81 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.55 +0.03 85 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.65 +0.03 88 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.75 +0.03 92 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.85 +0.03 95 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.95 +0.03 98 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 2.05 +0.03 101 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 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 36 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
27NOV26 2.70 P 0.11 0.11 0.11 0.10 +0.01 29 15 15 +5
27NOV26 2.80 P 0.00 0.00 0.00 0.14 0.00 27 0 165 0
27NOV26 2.90 P 0.23 0.23 0.21 0.21 +0.01 29 45 220 -45
27NOV26 3.00 P 0.00 0.00 0.00 0.29 +0.02 31 0 336 0
27NOV26 3.10 P 0.00 0.00 0.00 0.37 +0.02 31 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.46 +0.02 33 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.55 +0.03 33 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.65 +0.03 37 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.75 +0.03 40 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.85 +0.03 44 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.95 +0.03 47 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.05 +0.03 51 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.15 +0.03 54 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.25 +0.03 57 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.35 +0.03 60 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.45 +0.03 63 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.55 +0.03 65 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 31 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 2.60 P 0.10 0.10 0.10 0.09 +0.01 30 15 15 +9
30DEC26 2.70 P 0.13 0.13 0.13 0.13 0.00 29 15 85 -15
30DEC26 2.80 P 0.00 0.00 0.00 0.18 +0.01 29 0 349 0
30DEC26 2.90 P 0.00 0.00 0.00 0.24 +0.02 29 0 155 0
30DEC26 3.00 P 0.00 0.00 0.00 0.31 +0.02 30 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.39 +0.02 31 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.47 +0.02 30 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.56 +0.02 31 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.65 +0.03 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.75 +0.03 34 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.85 +0.03 37 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.95 +0.03 40 0 57 0
30DEC26 3.80 P 0.00 0.00 0.00 1.05 +0.03 43 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 1.15 +0.03 45 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.25 +0.03 48 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.35 +0.03 50 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.45 +0.03 53 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.55 +0.03 55 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.65 +0.03 57 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.75 +0.03 60 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.85 +0.03 62 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.95 +0.03 64 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.05 +0.03 66 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.15 +0.03 68 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.25 +0.03 70 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.50 +0.03 74 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.75 +0.03 78 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 3.00 +0.03 82 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.25 +0.03 86 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.50 +0.03 90 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.75 +0.03 94 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 4.00 +0.03 97 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.25 +0.03 100 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.50 +0.03 104 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.07 0.00 28 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 0.14 +0.01 29 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.42 +0.02 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.50 +0.02 29 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.58 +0.02 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.67 +0.02 29 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.76 +0.02 30 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.85 +0.02 29 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.95 +0.02 32 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 1.05 +0.03 34 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.15 +0.03 36 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.25 +0.03 38 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.35 +0.03 40 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.45 +0.03 42 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.55 +0.03 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.65 +0.03 45 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.75 +0.03 47 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.85 +0.03 48 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.95 +0.03 50 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 2.05 +0.03 51 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.15 +0.03 53 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.25 +0.03 54 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.50 +0.03 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.75 +0.03 61 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 3.00 +0.03 64 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.25 +0.03 68 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.50 +0.03 70 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.75 +0.03 73 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 4.00 +0.03 76 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.25 +0.03 78 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.33 +0.02 29 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.39 +0.02 28 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.46 +0.02 29 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.53 +0.02 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.61 +0.02 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.69 +0.02 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.77 +0.01 28 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.86 +0.02 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.96 +0.03 30 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.05 +0.02 30 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.15 +0.03 31 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.25 +0.03 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.35 +0.03 35 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.45 +0.03 36 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.55 +0.03 38 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.65 +0.03 39 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.75 +0.03 41 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.85 +0.03 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.95 +0.03 44 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.05 +0.03 45 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.15 +0.03 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.25 +0.03 48 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.50 +0.03 51 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.75 +0.03 53 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.06 0.00 30 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 0.11 +0.01 30 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.21 0.00 29 0 0 0
29SEP27 2.60 P 0.26 0.26 0.26 0.26 +0.02 29 3 3 +3
29SEP27 2.70 P 0.00 0.00 0.00 0.31 +0.02 29 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.36 +0.02 28 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.42 +0.02 28 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.48 +0.02 28 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.55 +0.02 28 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.62 +0.02 27 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.69 +0.02 27 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.77 +0.02 27 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.85 +0.02 26 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.96 +0.03 30 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.04 +0.02 29 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.13 +0.06 30 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.22 +0.06 30 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.31 +0.03 30 0 0 0
TOTAL PUT 123 3,587 -13
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$ 209.600
25SEP26 146.00 C 0.00 0.00 0.00 63.60 +4.59 0 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 62.60 +4.59 0 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 61.60 +4.59 0 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 60.60 +4.59 0 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 59.60 +4.59 0 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 57.10 +4.59 0 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 54.60 +4.59 0 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 52.10 +4.59 0 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 49.60 +4.59 0 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 47.10 +4.59 0 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 44.60 +4.59 0 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 42.10 +4.59 0 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 39.60 +4.59 0 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 37.10 +4.59 0 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 34.60 +4.59 0 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 32.10 +4.59 0 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 29.60 +4.59 0 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 27.10 +4.58 0 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 24.60 +4.58 0 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 22.10 +4.58 0 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 19.60 +4.58 0 0 0 0
25SEP26 192.50 C 16.79 16.79 16.79 17.10 +4.58 0 1 0 -4
25SEP26 195.00 C 14.20 14.20 14.20 14.60 +4.55 0 1 0 -1
25SEP26 197.50 C 0.00 0.00 0.00 12.10 +4.46 0 0 0 0
25SEP26 200.00 C 9.20 9.20 9.20 9.60 +4.05 0 1 0 -36
25SEP26 202.50 C 0.00 0.00 0.00 7.10 +3.68 0 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 4.60 +2.70 0 0 0 -38
25SEP26 207.50 C 0.00 0.00 0.00 2.10 +1.16 0 0 0 -15
25SEP26 210.00 C 0.55 0.75 0.44 0.00 -0.42 0 20 52 0
25SEP26 212.50 C 0.30 0.30 0.10 0.00 -0.15 0 16 23 +14
25SEP26 215.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 101 0
25SEP26 217.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 50 0
25SEP26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
25SEP26 222.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
25SEP26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 227.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 232.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 237.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
25SEP26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 242.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 247.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 252.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 257.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 129.63 +4.60 272 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 127.13 +4.60 259 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 124.63 +4.59 245 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 122.13 +4.59 228 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 119.63 +4.59 202 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 117.13 +4.59 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 114.63 +4.59 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 112.13 +4.59 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 109.63 +4.59 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 107.13 +4.59 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 104.63 +4.59 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 102.14 +4.60 195 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 99.64 +4.59 186 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 97.14 +4.59 176 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 94.64 +4.59 166 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 92.14 +4.59 154 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 89.64 +4.59 137 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 87.14 +4.59 0 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 84.64 +4.59 0 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 82.14 +4.59 0 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 79.64 +4.59 0 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 77.14 +4.59 0 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 74.64 +4.58 0 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 72.15 +4.59 126 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 69.65 +4.59 119 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 67.15 +4.59 112 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 64.65 +4.59 105 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 62.15 +4.59 96 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 59.65 +4.59 85 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 57.15 +4.59 0 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 54.65 +4.59 0 0 128 0
29SEP26 157.50 C 0.00 0.00 0.00 52.15 +4.58 0 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 49.65 +4.58 0 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 47.15 +4.58 0 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 44.65 +4.58 0 0 124 0
29SEP26 167.50 C 0.00 0.00 0.00 42.16 +4.59 70 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 39.66 +4.59 65 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 37.16 +4.59 59 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 34.66 +4.59 54 0 448 0
29SEP26 177.50 C 0.00 0.00 0.00 32.16 +4.58 48 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 29.66 +4.58 41 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 27.16 +4.57 0 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 24.66 +4.55 0 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 22.17 +4.51 39 0 18 0
29SEP26 190.00 C 0.00 0.00 0.00 19.68 +4.43 38 0 36 0
29SEP26 192.50 C 0.00 0.00 0.00 17.20 +4.28 36 0 46 0
29SEP26 195.00 C 0.00 0.00 0.00 14.76 +4.06 37 0 120 0
29SEP26 197.50 C 0.00 0.00 0.00 12.37 +3.74 36 0 74 0
29SEP26 200.00 C 0.00 0.00 0.00 10.09 +3.32 36 0 87 0
29SEP26 205.00 C 0.00 0.00 0.00 6.06 +2.17 36 0 75 0
29SEP26 210.00 C 2.33 2.89 2.33 2.98 +1.11 35 16 76 -16
29SEP26 215.00 C 1.07 1.31 1.07 1.26 +0.49 36 33 58 +17
29SEP26 220.00 C 0.00 0.00 0.00 0.44 +0.17 37 0 68 0
29SEP26 225.00 C 0.30 0.30 0.30 0.12 +0.04 37 15 32 -15
29SEP26 230.00 C 0.19 0.19 0.19 0.03 +0.01 38 10 128 -10
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 40 0 600 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 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 65 0 0 0
02OCT26 150.00 C 0.00 0.00 0.00 59.69 +4.59 75 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 57.19 +4.59 68 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 54.69 +4.59 57 0 0 0
02OCT26 157.50 C 0.00 0.00 0.00 52.19 +4.59 0 0 0 0
02OCT26 160.00 C 0.00 0.00 0.00 49.69 +4.58 0 0 0 0
02OCT26 162.50 C 0.00 0.00 0.00 47.19 +4.58 0 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 44.70 +4.59 56 0 0 0
02OCT26 167.50 C 0.00 0.00 0.00 42.20 +4.59 51 0 0 0
02OCT26 170.00 C 0.00 0.00 0.00 39.70 +4.59 46 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 37.20 +4.58 36 0 0 0
02OCT26 175.00 C 0.00 0.00 0.00 34.70 +4.57 0 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 32.21 +4.57 42 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 29.71 +4.54 38 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 27.22 +4.50 38 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 24.74 +4.43 38 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 22.28 +4.34 38 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 19.85 +4.19 38 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 17.47 +4.00 38 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 15.16 +3.76 38 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 12.94 +3.47 38 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 10.86 +3.10 38 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 8.90 +2.57 38 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 7.15 +2.33 38 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 5.65 +1.79 38 0 2 0
02OCT26 210.00 C 3.70 4.23 3.59 4.36 +1.45 38 7 38 +2
02OCT26 212.50 C 0.00 0.00 0.00 3.26 +1.12 38 0 5 0
02OCT26 215.00 C 2.02 2.44 2.02 2.40 +0.86 38 121 111 +111
02OCT26 217.50 C 1.50 1.82 1.50 1.75 +0.67 39 25 15 +15
02OCT26 220.00 C 0.00 0.00 0.00 1.22 +0.48 39 0 9 0
02OCT26 222.50 C 1.02 1.02 1.02 0.82 +0.32 39 10 18 0
02OCT26 225.00 C 0.77 0.78 0.77 0.54 +0.21 39 31 33 +21
02OCT26 227.50 C 0.00 0.00 0.00 0.35 +0.14 39 0 14 0
02OCT26 230.00 C 0.00 0.00 0.00 0.21 +0.08 38 0 0 0
02OCT26 232.50 C 0.36 0.36 0.36 0.13 +0.05 39 10 15 0
02OCT26 235.00 C 0.00 0.00 0.00 0.08 +0.03 39 0 0 0
02OCT26 237.50 C 0.00 0.00 0.00 0.05 +0.02 39 0 15 0
02OCT26 240.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
02OCT26 242.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
02OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
02OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 252.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 257.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 84.95 +4.59 0 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 82.46 +4.59 47 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 79.97 +4.58 49 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 77.48 +4.58 49 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 74.99 +4.58 48 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 72.50 +4.57 48 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 70.02 +4.57 49 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 67.54 +4.56 49 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 65.06 +4.54 48 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 62.60 +4.54 49 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 60.14 +4.52 49 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 57.69 +4.50 49 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 55.25 +4.46 49 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 52.83 +4.43 49 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 50.43 +4.39 49 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 48.05 +4.35 49 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 45.69 +4.28 49 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 43.37 +4.22 49 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 41.14 +4.21 49 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 38.84 +4.07 49 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 36.71 +3.08 49 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 34.49 +3.89 49 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 32.39 +3.79 49 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 30.35 +3.68 49 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 28.37 +3.56 49 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 26.45 +3.42 49 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 24.61 +3.29 49 0 21 0
29OCT26 192.50 C 0.00 0.00 0.00 22.84 +3.15 49 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 21.15 +3.02 49 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 19.53 +2.87 49 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 17.99 +2.72 49 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 15.09 +2.37 48 1 60 0
29OCT26 210.00 C 0.00 0.00 0.00 12.57 +1.93 48 0 26 0
29OCT26 215.00 C 10.66 10.66 10.62 10.46 +1.67 49 4 21 +4
29OCT26 220.00 C 0.00 0.00 0.00 8.76 +1.60 50 0 13 0
29OCT26 225.00 C 0.00 0.00 0.00 7.13 +1.39 50 0 31 0
29OCT26 230.00 C 0.00 0.00 0.00 5.72 +1.16 49 0 55 0
29OCT26 235.00 C 0.00 0.00 0.00 4.55 +0.95 49 0 0 0
29OCT26 240.00 C 4.12 4.12 4.12 3.59 +0.78 49 3 54 +3
29OCT26 245.00 C 0.00 0.00 0.00 2.80 +0.63 49 1 33 +1
29OCT26 250.00 C 0.00 0.00 0.00 2.17 +0.50 49 0 55 0
29OCT26 255.00 C 2.20 2.20 2.20 1.67 +0.40 49 1 1 +1
27NOV26 135.00 C 0.00 0.00 0.00 75.50 +4.51 49 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 73.06 +4.48 49 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 70.65 +4.46 49 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 68.24 +4.42 49 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 65.86 +4.40 49 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 63.49 +4.36 49 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 61.15 +4.32 49 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 58.83 +4.28 49 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 56.53 +4.22 49 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 54.27 +4.17 49 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 52.04 +4.11 49 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 49.84 +4.04 49 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 47.69 +3.97 49 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 45.57 +3.90 49 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 43.49 +3.81 49 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 41.47 +3.73 49 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 39.35 +3.15 49 0 75 0
27NOV26 177.50 C 0.00 0.00 0.00 37.56 +3.55 49 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 35.68 +3.46 49 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 33.85 +3.35 49 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 32.08 +3.25 49 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 30.37 +3.15 49 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 28.71 +3.04 49 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 27.12 +2.94 49 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 25.58 +2.83 49 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 24.10 +2.72 49 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 22.65 +2.58 49 0 16 0
27NOV26 205.00 C 0.00 0.00 0.00 19.86 +1.91 49 0 36 0
27NOV26 210.00 C 0.00 0.00 0.00 17.51 +2.09 49 0 90 0
27NOV26 215.00 C 0.00 0.00 0.00 15.42 +1.83 49 0 75 0
27NOV26 220.00 C 0.00 0.00 0.00 13.59 +1.72 50 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 11.91 +1.57 50 0 6 0
27NOV26 230.00 C 0.00 0.00 0.00 10.35 +1.45 50 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 8.91 +1.29 50 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 7.64 +1.13 50 0 16 0
27NOV26 245.00 C 0.00 0.00 0.00 6.53 +0.99 50 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 5.56 +1.00 50 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 4.58 +0.72 49 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 130.23 +4.59 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 127.75 +4.59 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 125.27 +4.59 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 122.79 +4.59 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 120.31 +4.59 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 117.84 +4.60 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 115.36 +4.59 49 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 112.88 +4.59 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 110.40 +4.58 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 107.93 +4.59 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 105.46 +4.59 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 102.99 +4.58 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 100.52 +4.58 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 98.06 +4.58 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 95.60 +4.57 48 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 93.15 +4.56 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 90.70 +4.55 48 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 88.26 +4.54 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 85.84 +4.53 48 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 83.42 +4.52 48 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 81.01 +4.49 48 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 78.62 +4.48 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 76.25 +4.46 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 73.90 +4.44 48 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 71.56 +4.41 48 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 69.25 +4.38 48 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 66.96 +4.35 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 64.69 +4.31 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 62.46 +4.28 48 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 60.25 +2.94 48 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 58.08 +3.28 48 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 55.94 +4.14 48 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 53.84 +4.09 48 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 51.77 +4.02 48 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 49.74 +3.96 48 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 47.76 +3.90 48 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 45.82 +3.84 48 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 43.92 +3.77 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 42.07 +3.70 48 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 40.27 +3.63 48 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 38.51 +3.55 48 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 36.80 +3.47 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 35.14 +3.39 48 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 33.53 +3.31 48 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 31.97 +3.22 48 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 30.46 +3.14 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 28.99 +3.05 48 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 27.58 +2.96 48 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 26.14 +2.76 48 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 23.64 +2.70 48 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 21.34 +2.53 48 0 84 0
30DEC26 215.00 C 0.00 0.00 0.00 19.05 +2.24 48 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 17.32 +2.28 48 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 15.57 +2.06 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 13.97 +1.91 49 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 12.42 +1.76 49 0 15 0
30DEC26 240.00 C 11.55 11.55 11.55 11.01 +1.61 49 5 21 +3
30DEC26 245.00 C 0.00 0.00 0.00 9.46 +1.19 48 0 1 0
30DEC26 250.00 C 0.00 0.00 0.00 8.35 +1.08 48 0 3 0
30DEC26 255.00 C 0.00 0.00 0.00 7.36 +0.99 48 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 130.85 +4.58 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 128.40 +4.58 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 125.95 +4.58 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 123.51 +4.58 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 121.07 +4.57 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 118.63 +4.56 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 116.21 +4.56 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 113.79 +4.55 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 111.37 +4.54 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 108.97 +4.53 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 106.58 +4.52 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 104.19 +4.50 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 101.83 +4.49 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 99.47 +4.47 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 97.13 +4.45 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 94.81 +4.43 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 92.51 +4.41 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 90.22 +4.38 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 87.96 +4.36 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 85.72 +4.33 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 83.50 +4.29 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 81.31 +4.26 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 79.14 +4.22 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 77.00 +4.19 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 74.89 +4.15 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 72.81 +4.11 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 70.76 +4.06 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 68.74 +4.02 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 66.76 +3.98 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 64.70 +2.36 47 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 62.81 +2.26 48 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 61.00 +3.82 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 59.15 +3.77 48 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 57.34 +3.72 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 55.56 +3.66 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 53.82 +3.60 48 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 52.12 +3.54 48 0 520 0
30MAR27 172.50 C 0.00 0.00 0.00 50.45 +3.48 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 48.82 +3.42 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 47.23 +3.36 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 45.68 +3.30 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 44.16 +3.23 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 42.69 +3.17 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 41.25 +3.11 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 39.84 +3.04 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 38.48 +2.98 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 37.15 +2.92 48 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 35.85 +2.85 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 34.72 +2.90 48 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 32.37 +3.01 48 0 10 0
30MAR27 210.00 C 0.00 0.00 0.00 30.17 +2.50 48 0 100 0
30MAR27 215.00 C 0.00 0.00 0.00 28.10 +2.47 48 0 115 0
30MAR27 220.00 C 0.00 0.00 0.00 26.16 +2.24 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 24.35 +2.17 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 22.67 +2.36 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 21.10 +2.16 49 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 19.53 +1.91 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 17.91 +1.63 48 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 16.19 +1.62 48 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 15.40 +1.57 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 116.76 +4.53 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 114.38 +4.51 47 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 112.03 +4.49 47 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 109.70 +4.49 47 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 107.37 +4.47 47 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 105.05 +4.42 47 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 102.79 +4.42 47 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 100.52 +4.41 47 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 98.26 +4.36 47 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 96.04 +4.33 47 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 93.86 +4.33 47 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 91.67 +4.30 47 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 89.51 +4.24 47 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 87.39 +4.19 47 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 85.32 +4.19 47 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 83.25 +4.16 47 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 81.20 +4.12 47 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 79.16 +4.02 47 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 77.23 +4.01 47 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 75.29 +3.98 47 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 73.38 +3.98 47 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 71.47 +3.89 47 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 69.60 +3.79 47 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 67.82 +3.76 47 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 66.07 +3.76 47 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 64.32 +3.76 47 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 62.56 +3.65 47 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 60.84 +3.52 47 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 59.24 +3.49 47 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 57.67 +3.49 47 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 56.09 +3.49 47 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 54.52 +3.45 47 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 52.95 +3.28 47 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 51.48 +3.19 47 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 50.09 +3.19 47 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 48.71 +3.19 47 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 47.33 +3.19 47 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 45.94 +3.13 47 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 44.56 +2.94 47 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 43.28 +2.84 47 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 42.09 +2.84 47 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 40.91 +2.84 47 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 39.72 +2.84 47 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 37.35 +1.64 47 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 36.00 +3.31 48 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 33.20 +2.49 47 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 31.21 +2.46 47 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 29.25 +2.15 47 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 27.60 +1.35 47 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 25.99 +1.39 47 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 24.39 +1.41 47 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 23.48 +1.80 48 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 22.17 +1.80 48 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 20.26 +1.74 47 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 62.33 +3.51 48 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 60.81 +3.32 48 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 59.40 +3.24 48 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 58.08 +3.25 48 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 56.75 +3.25 48 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 55.42 +3.25 48 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 54.09 +3.24 48 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 52.76 +3.18 48 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 51.43 +2.98 48 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 50.22 +2.91 48 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 49.09 +2.91 48 0 9 0
29SEP27 195.00 C 0.00 0.00 0.00 47.95 +2.91 48 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 46.82 +2.83 48 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 45.68 +1.70 48 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 44.21 +2.34 49 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 42.18 +2.25 49 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 40.26 +2.28 49 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 38.43 +2.40 49 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 36.70 +2.52 49 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 34.87 +2.26 49 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 33.29 +2.26 49 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 31.71 +2.26 49 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 30.13 +2.25 49 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 28.55 +2.02 49 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 27.18 +2.62 49 0 0 0
TOTAL CALL 332 14,016 +57
25SEP26 146.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
25SEP26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
25SEP26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
25SEP26 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
25SEP26 177.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
25SEP26 182.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
25SEP26 185.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
25SEP26 190.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
25SEP26 192.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 195.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 36 0
25SEP26 197.50 P 0.00 0.00 0.00 0.00 -0.13 0 0 0 0
25SEP26 200.00 P 0.10 0.10 0.05 0.00 -0.36 0 11 48 -5
25SEP26 202.50 P 0.00 0.00 0.00 0.00 -0.91 0 0 30 0
25SEP26 205.00 P 0.70 0.70 0.25 0.00 -2.00 0 14 47 0
25SEP26 207.50 P 2.88 2.88 0.40 0.00 -3.56 0 7 3 +2
25SEP26 210.00 P 1.17 1.17 0.86 0.40 -5.15 0 51 0 0
25SEP26 212.50 P 0.00 0.00 0.00 2.90 -4.73 0 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 5.40 -4.63 0 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 7.90 -4.60 0 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 10.40 -4.60 0 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 12.90 -4.60 0 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 15.40 -4.60 0 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 17.90 -4.60 0 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 20.40 -4.60 0 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 22.90 -4.60 0 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 25.40 -4.60 0 0 0 0
25SEP26 237.50 P 0.00 0.00 0.00 27.90 -4.60 0 0 0 0
25SEP26 240.00 P 0.00 0.00 0.00 30.40 -4.60 0 0 0 0
25SEP26 242.50 P 0.00 0.00 0.00 32.90 -4.60 0 0 0 0
25SEP26 245.00 P 0.00 0.00 0.00 35.40 -4.60 0 0 0 0
25SEP26 247.50 P 0.00 0.00 0.00 37.90 -4.60 0 0 0 0
25SEP26 250.00 P 0.00 0.00 0.00 40.40 -4.60 0 0 0 0
25SEP26 252.50 P 0.00 0.00 0.00 42.90 -4.60 0 0 0 0
25SEP26 255.00 P 0.00 0.00 0.00 45.40 -4.60 0 0 0 0
25SEP26 257.50 P 0.00 0.00 0.00 47.90 -4.60 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 279 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 262 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 231 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 224 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 216 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 210 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 203 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 196 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 190 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 183 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 177 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 171 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 165 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 159 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 153 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 147 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 141 0 295 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 136 0 376 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 130 0 233 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 125 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 120 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 109 0 469 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 104 0 16 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 94 0 39 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 90 0 317 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 80 0 40 0
29SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 76 0 50 0
29SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 71 0 22 0
29SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 66 0 22 0
29SEP26 175.00 P 0.03 0.03 0.03 0.01 0.00 62 1 52 0
29SEP26 177.50 P 0.00 0.00 0.00 0.01 0.00 57 0 57 0
29SEP26 180.00 P 0.00 0.00 0.00 0.01 0.00 53 0 163 0
29SEP26 182.50 P 0.00 0.00 0.00 0.01 0.00 48 0 57 0
29SEP26 185.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 36 0
29SEP26 187.50 P 0.00 0.00 0.00 0.01 -0.08 40 0 434 0
29SEP26 190.00 P 0.00 0.00 0.00 0.02 -0.16 38 0 127 0
29SEP26 192.50 P 0.00 0.00 0.00 0.04 -0.31 37 0 113 0
29SEP26 195.00 P 0.25 0.25 0.25 0.10 -0.54 37 6 52 +6
29SEP26 197.50 P 0.25 0.25 0.25 0.21 -0.87 37 10 79 +1
29SEP26 200.00 P 1.07 1.07 0.39 0.41 -1.33 36 34 77 +6
29SEP26 205.00 P 1.93 1.93 1.39 1.41 -2.35 37 9 74 +5
29SEP26 210.00 P 0.00 0.00 0.00 3.40 -3.19 36 0 60 0
29SEP26 215.00 P 0.00 0.00 0.00 6.62 -4.06 36 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 10.77 -4.43 36 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 15.47 -4.56 36 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 20.40 -4.60 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 25.40 -4.60 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 30.40 -4.60 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 35.40 -4.60 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 40.40 -4.60 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 45.40 -4.60 0 0 0 0
02OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 0.01 -0.05 40 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 0.02 -0.08 39 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 0.04 -0.15 39 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 0.08 -0.25 39 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 0.14 -0.41 38 0 18 0
02OCT26 192.50 P 0.00 0.00 0.00 0.26 -0.61 39 2 17 +2
02OCT26 195.00 P 0.84 0.84 0.84 0.46 -0.86 39 7 7 +7
02OCT26 197.50 P 0.00 0.00 0.00 0.75 -1.17 39 0 0 0
02OCT26 200.00 P 1.29 1.29 1.29 1.12 -1.57 38 1 16 +1
02OCT26 202.50 P 0.00 0.00 0.00 1.70 -1.89 38 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 2.47 -2.36 38 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 3.47 -2.77 39 2 2 +2
02OCT26 210.00 P 0.00 0.00 0.00 4.66 -3.27 38 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 6.09 -3.64 39 0 0 0
02OCT26 215.00 P 0.00 0.00 0.00 7.72 -3.65 39 0 0 0
02OCT26 217.50 P 0.00 0.00 0.00 9.58 -3.85 39 0 0 0
02OCT26 220.00 P 0.00 0.00 0.00 11.49 -4.12 38 0 0 0
02OCT26 222.50 P 0.00 0.00 0.00 13.60 -4.28 38 0 0 0
02OCT26 225.00 P 0.00 0.00 0.00 15.83 -4.39 38 0 0 0
02OCT26 227.50 P 0.00 0.00 0.00 18.15 -4.47 38 0 0 0
02OCT26 230.00 P 0.00 0.00 0.00 20.53 -4.53 38 0 0 0
02OCT26 232.50 P 0.00 0.00 0.00 22.96 -4.56 38 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 25.42 -4.58 38 0 0 0
02OCT26 237.50 P 0.00 0.00 0.00 27.90 -4.60 0 0 0 0
02OCT26 240.00 P 0.00 0.00 0.00 30.40 -4.60 0 0 0 0
02OCT26 242.50 P 0.00 0.00 0.00 32.90 -4.60 0 0 0 0
02OCT26 245.00 P 0.00 0.00 0.00 35.40 -4.60 0 0 0 0
02OCT26 247.50 P 0.00 0.00 0.00 37.90 -4.60 0 0 0 0
02OCT26 250.00 P 0.00 0.00 0.00 40.40 -4.60 0 0 0 0
02OCT26 252.50 P 0.00 0.00 0.00 42.90 -4.60 0 0 0 0
02OCT26 255.00 P 0.00 0.00 0.00 45.40 -4.60 0 0 0 0
02OCT26 257.50 P 0.00 0.00 0.00 47.90 -4.60 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 135.00 P 0.12 0.12 0.12 0.01 -0.01 48 1 30 -1
29OCT26 137.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.04 -0.03 49 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.06 -0.04 49 0 16 0
29OCT26 147.50 P 0.00 0.00 0.00 0.08 -0.05 49 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 0.12 -0.06 49 0 16 0
29OCT26 152.50 P 0.00 0.00 0.00 0.16 -0.09 49 0 70 0
29OCT26 155.00 P 0.00 0.00 0.00 0.21 -0.12 49 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 0.28 -0.16 49 0 34 0
29OCT26 160.00 P 0.00 0.00 0.00 0.37 -0.20 49 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 0.49 -0.25 49 0 14 0
29OCT26 165.00 P 0.00 0.00 0.00 0.62 -0.33 49 0 5 0
29OCT26 167.50 P 0.00 0.00 0.00 0.81 -0.40 49 0 2 0
29OCT26 170.00 P 0.00 0.00 0.00 1.03 -0.45 49 0 61 0
29OCT26 172.50 P 0.00 0.00 0.00 1.30 -0.53 49 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 1.58 -0.55 49 0 46 0
29OCT26 177.50 P 0.00 0.00 0.00 1.96 -0.56 49 0 31 0
29OCT26 180.00 P 0.00 0.00 0.00 2.34 -0.66 49 0 25 0
29OCT26 182.50 P 0.00 0.00 0.00 2.83 -0.72 49 0 54 0
29OCT26 185.00 P 0.00 0.00 0.00 3.33 -0.85 49 0 41 0
29OCT26 187.50 P 0.00 0.00 0.00 3.75 -1.14 48 1 50 +1
29OCT26 190.00 P 5.05 5.05 5.05 4.41 -1.28 48 2 21 +2
29OCT26 192.50 P 0.00 0.00 0.00 5.12 -1.45 48 1 2 +1
29OCT26 195.00 P 0.00 0.00 0.00 5.95 -1.58 48 0 39 0
29OCT26 197.50 P 0.00 0.00 0.00 6.81 -1.74 48 0 50 0
29OCT26 200.00 P 8.70 8.70 8.70 7.78 -1.83 48 2 85 0
29OCT26 205.00 P 0.00 0.00 0.00 9.91 -2.27 48 0 106 0
29OCT26 210.00 P 0.00 0.00 0.00 12.55 -2.32 49 0 1 0
29OCT26 215.00 P 0.00 0.00 0.00 15.46 -2.61 49 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 18.86 -2.56 51 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 21.79 -3.22 49 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 25.40 -3.49 49 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 29.28 -3.69 49 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 33.37 -3.83 49 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 38.74 -3.39 55 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 43.22 -2.93 57 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 46.56 -4.22 49 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 0.19 -0.08 49 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 0.25 -0.11 49 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 0.32 -0.12 49 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 0.40 -0.16 49 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 0.50 -0.19 49 0 7 0
27NOV26 147.50 P 0.00 0.00 0.00 0.63 -0.22 49 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 0.76 -0.28 49 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 0.94 -0.30 49 0 1 0
27NOV26 155.00 P 0.00 0.00 0.00 1.13 -0.37 49 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 1.34 -0.44 49 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 1.62 -0.46 49 0 1 0
27NOV26 162.50 P 0.00 0.00 0.00 1.89 -0.58 49 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 2.24 -0.61 49 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 2.62 -0.68 49 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 3.00 -0.81 49 0 31 0
27NOV26 172.50 P 0.00 0.00 0.00 3.49 -0.84 49 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 4.01 -0.94 49 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 4.52 -1.09 49 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 5.18 -1.10 49 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 5.85 -1.22 49 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 6.51 -1.17 49 0 1 0
27NOV26 187.50 P 0.00 0.00 0.00 7.17 -1.33 49 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 8.01 -1.45 49 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 8.91 -1.58 49 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 9.87 -1.71 49 0 30 0
27NOV26 197.50 P 0.00 0.00 0.00 10.90 -1.87 49 0 17 0
27NOV26 200.00 P 0.00 0.00 0.00 12.00 -1.89 49 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 14.40 -2.16 49 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 17.03 -2.41 50 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 19.95 -2.90 50 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 22.78 -2.85 49 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 26.02 -3.01 49 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 29.43 -2.77 49 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 33.03 -3.09 49 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 37.91 -2.27 53 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 41.89 -2.30 53 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 46.00 -2.42 54 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 49.00 -4.77 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 52 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 50 0 54 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 49 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30DEC26 102.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.04 0.00 49 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.08 -0.03 47 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.15 -0.04 48 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.19 -0.05 48 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.25 -0.05 48 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 0.30 -0.08 48 0 325 0
30DEC26 130.00 P 0.00 0.00 0.00 0.39 -0.08 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.47 -0.11 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.58 -0.13 48 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 0.71 -0.14 48 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.84 -0.19 48 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 1.02 -0.21 48 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 1.22 -0.21 48 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 1.41 -0.30 48 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 1.68 -0.32 48 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.96 -0.33 48 0 216 0
30DEC26 155.00 P 0.00 0.00 0.00 2.24 -0.44 48 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 2.61 -0.46 48 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 3.00 -0.46 48 0 61 0
30DEC26 162.50 P 0.00 0.00 0.00 3.39 -0.59 48 0 11 0
30DEC26 165.00 P 0.00 0.00 0.00 3.86 -0.64 48 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 4.38 -0.64 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 4.90 -0.59 48 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 5.47 -0.87 48 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 6.14 -0.87 48 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 6.61 -1.14 47 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 7.27 -1.07 47 0 792 0
30DEC26 182.50 P 0.00 0.00 0.00 8.06 -1.39 47 0 34 0
30DEC26 185.00 P 0.00 0.00 0.00 8.89 -1.15 47 0 58 0
30DEC26 187.50 P 0.00 0.00 0.00 9.71 -1.36 47 0 10 0
30DEC26 190.00 P 0.00 0.00 0.00 10.58 -1.53 47 0 16 0
30DEC26 192.50 P 0.00 0.00 0.00 11.57 -1.65 47 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 12.62 -1.46 47 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 13.72 -1.56 47 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 14.88 -1.68 47 0 15 0
30DEC26 205.00 P 0.00 0.00 0.00 17.36 -2.01 47 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 20.04 -2.18 48 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 22.92 -2.18 48 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 26.04 -1.89 48 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 29.34 -2.01 48 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 32.82 -2.22 49 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 36.87 -1.81 50 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 40.48 -2.15 50 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 44.41 -2.22 51 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 48.44 -2.34 51 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 51.16 -3.52 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 12 0
30MAR27 87.50 P 0.00 0.00 0.00 0.07 -0.02 48 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.09 -0.02 48 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.12 -0.03 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.15 -0.03 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.19 -0.05 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.24 -0.06 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.30 -0.06 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.36 -0.09 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.45 -0.09 48 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 0.55 -0.09 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 0.64 -0.14 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 0.78 -0.14 48 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 0.92 -0.14 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 1.07 -0.19 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 1.26 -0.21 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 1.47 -0.21 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 1.68 -0.26 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 1.91 -0.33 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 2.21 -0.32 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 2.51 -0.32 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 2.81 -0.42 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 3.17 -0.47 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 3.58 -0.47 48 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 3.99 -0.47 48 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 4.40 -0.61 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 4.90 -0.65 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 5.44 -0.66 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 5.99 -0.46 48 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 6.53 -0.79 48 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 7.14 -0.89 48 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 7.84 -0.89 48 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 8.55 -0.89 48 0 4 0
30MAR27 167.50 P 0.00 0.00 0.00 9.25 -0.96 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 9.96 -1.13 48 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 10.81 -1.16 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 11.69 -1.17 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 12.57 -1.17 48 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 13.46 -1.29 48 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 14.35 -0.99 48 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 15.41 -0.97 48 0 28 0
30MAR27 187.50 P 0.00 0.00 0.00 16.01 -1.42 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 17.09 -1.49 47 0 2 0
30MAR27 192.50 P 0.00 0.00 0.00 18.20 -1.58 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 19.37 -1.65 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 20.57 -1.51 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 21.81 -1.80 47 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 24.40 -1.71 47 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 27.08 -2.13 47 0 100 0
30MAR27 215.00 P 0.00 0.00 0.00 29.97 -2.16 47 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 32.99 -1.92 47 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 36.21 -2.39 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 39.54 -1.88 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 42.86 -2.55 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 46.21 -2.89 48 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 49.84 -2.94 48 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 53.52 -2.95 48 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 57.21 -3.12 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.55 -0.09 47 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 0.65 -0.11 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.78 -0.13 47 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 0.93 -0.13 47 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.07 -0.15 47 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 1.24 -0.20 47 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 1.45 -0.21 47 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 1.67 -0.21 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 1.89 -0.26 47 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 2.15 -0.31 47 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 2.45 -0.31 47 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 2.76 -0.31 47 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 3.07 -0.39 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 3.43 -0.45 47 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 3.85 -0.45 47 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 4.27 -0.45 47 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 4.69 -0.51 47 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 5.13 -0.63 47 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 5.69 -0.63 47 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 6.25 -0.63 47 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 6.80 -0.64 47 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 7.36 -0.76 47 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 7.98 -0.86 47 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 8.70 -0.85 47 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 9.42 -0.85 47 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 10.13 -0.86 47 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 10.85 -0.99 47 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 11.62 -1.11 47 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 12.51 -1.12 47 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 13.40 -1.12 47 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 14.29 -1.13 47 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 15.19 -1.18 47 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 16.09 -1.37 47 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 17.11 -1.43 47 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 18.19 -1.43 47 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 19.28 -1.43 47 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 20.36 -0.78 47 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 20.80 -1.46 46 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 21.86 -1.64 46 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 23.05 -1.69 46 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 24.50 -1.48 46 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 25.51 -1.72 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 26.75 -1.85 46 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 29.43 -1.79 46 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 32.38 -2.65 46 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 35.85 -2.13 47 0 25 0
29JUN27 220.00 P 0.00 0.00 0.00 38.37 -2.58 46 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 41.39 -2.84 46 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 45.05 -2.50 47 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 48.37 -2.50 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 51.69 -2.56 47 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 55.05 -2.85 47 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 58.70 -2.86 47 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 62.36 -2.87 47 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 17.40 -1.11 48 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 18.33 -1.28 48 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 19.37 -1.35 48 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 20.48 -1.35 48 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 21.59 -1.36 48 0 0 0
29SEP27 180.00 P 21.51 21.51 21.51 22.70 -1.36 48 1 2 +1
29SEP27 182.50 P 0.00 0.00 0.00 23.81 -1.37 48 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 24.93 -1.44 48 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 26.05 -0.80 48 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 26.48 -1.63 47 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 27.74 -1.64 47 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 29.01 -1.64 46 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 30.27 -1.65 46 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 31.57 -1.63 46 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 34.32 -1.59 47 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 37.17 -1.68 47 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 40.14 -1.77 47 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 43.22 -1.70 47 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 46.43 -1.76 47 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 49.72 -2.82 47 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 53.49 -2.43 48 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 56.86 -2.44 48 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 60.24 -2.46 48 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 63.64 -2.68 48 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 67.24 -2.79 48 0 0 0
TOTAL PUT 163 13,694 +31
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 53.000
25SEP26 37.00 C 0.00 0.00 0.00 16.00 +1.10 0 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 15.50 +1.10 0 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 15.00 +1.10 0 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 14.50 +1.10 0 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 14.00 +1.10 0 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 13.50 +1.10 0 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 13.00 +1.10 0 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 12.50 +1.10 0 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 12.00 +1.10 0 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 11.50 +1.10 0 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 11.00 +1.10 0 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 10.50 +1.10 0 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 10.00 +1.10 0 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 9.50 +1.10 0 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 9.00 +1.10 0 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 8.50 +1.10 0 0 0 0
25SEP26 45.00 C 8.09 8.09 8.09 8.00 +1.10 0 1 0 -1
25SEP26 45.50 C 0.00 0.00 0.00 7.50 +1.10 0 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 7.00 +1.10 0 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 6.50 +1.09 0 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 6.00 +1.09 0 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 5.50 +1.09 0 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 5.00 +1.09 0 0 0 -30
25SEP26 48.50 C 0.00 0.00 0.00 4.50 +1.08 0 0 0 -6
25SEP26 49.00 C 0.00 0.00 0.00 4.00 +1.06 0 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 3.50 +1.05 0 0 0 0
25SEP26 50.00 C 2.81 3.15 2.81 3.00 +1.00 0 39 0 -58
25SEP26 51.00 C 2.13 2.13 2.13 2.00 +0.86 0 1 0 -153
25SEP26 52.00 C 1.20 1.30 1.00 1.00 +0.49 0 12 0 -32
25SEP26 53.00 C 0.34 0.42 0.07 0.00 -0.20 0 165 125 +4
25SEP26 54.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 42 0
25SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 93 0
25SEP26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
25SEP26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
25SEP26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
25SEP26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 32.01 +1.10 288 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 31.01 +1.10 272 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 30.01 +1.10 256 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 29.01 +1.10 241 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 28.01 +1.10 226 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 27.01 +1.10 211 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 26.01 +1.10 196 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 25.01 +1.10 181 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 24.01 +1.10 164 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 23.11 +1.20 273 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 22.01 +1.10 0 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 21.01 +1.10 0 0 283 0
29SEP26 33.00 C 20.06 20.13 20.04 20.01 +1.05 0 50 911 -50
29SEP26 34.00 C 0.00 0.00 0.00 19.20 +1.27 246 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 18.01 +1.10 0 0 771 0
29SEP26 36.00 C 0.00 0.00 0.00 17.24 +1.33 227 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 16.23 +1.30 212 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 15.23 +1.31 199 0 798 0
29SEP26 39.00 C 0.00 0.00 0.00 14.23 +1.19 186 0 1,850 0
29SEP26 40.00 C 12.95 12.95 12.95 13.25 +1.21 176 1 2,170 0
29SEP26 41.00 C 0.00 0.00 0.00 12.25 +1.30 164 100 693 0
29SEP26 42.00 C 0.00 0.00 0.00 11.11 +1.19 125 0 529 0
29SEP26 43.00 C 0.00 0.00 0.00 10.02 +1.10 77 0 818 0
29SEP26 44.00 C 0.00 0.00 0.00 9.02 +1.10 69 0 604 0
29SEP26 45.00 C 0.00 0.00 0.00 8.02 +1.09 61 0 3,938 0
29SEP26 46.00 C 0.00 0.00 0.00 7.03 +1.07 61 0 271 0
29SEP26 47.00 C 6.13 6.22 6.11 6.00 +1.02 0 18 332 0
29SEP26 48.00 C 5.10 5.10 5.10 5.06 +1.04 53 2 928 0
29SEP26 49.00 C 0.00 0.00 0.00 4.07 +0.96 46 0 336 0
29SEP26 50.00 C 3.31 3.31 3.31 3.09 +0.86 39 5 2,386 +1
29SEP26 52.50 C 1.21 1.36 1.08 1.11 +0.34 37 34 1,588 -12
29SEP26 55.00 C 0.23 0.33 0.23 0.34 +0.11 46 70 656 +60
29SEP26 57.50 C 0.08 0.11 0.08 0.11 +0.04 54 47 955 +1
29SEP26 60.00 C 0.00 0.00 0.00 0.05 +0.02 64 0 383 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 +0.02 75 0 660 0
29SEP26 65.00 C 0.02 0.02 0.02 0.01 0.00 78 30 229 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 90 0 182 0
29SEP26 70.00 C 0.01 0.01 0.01 0.01 0.00 102 40 142 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 113 0 69 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 124 0 50 0
02OCT26 40.00 C 0.00 0.00 0.00 13.25 +1.21 132 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 12.63 +1.20 109 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 12.25 +1.30 122 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 11.52 +1.09 0 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 11.11 +1.18 93 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 10.57 +1.14 80 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 10.03 +1.10 57 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 9.53 +1.05 54 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 9.03 +1.10 51 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 8.53 +1.09 48 0 0 0
02OCT26 45.00 C 8.10 8.10 8.10 8.03 +1.09 44 1 1 +1
02OCT26 45.50 C 0.00 0.00 0.00 7.53 +1.08 41 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 7.03 +1.06 38 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 6.54 +1.05 42 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 6.05 +1.03 42 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 5.56 +1.00 41 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 5.08 +0.96 42 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 4.61 +0.92 42 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 4.15 +0.90 42 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 3.68 +0.82 40 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 3.26 +0.72 41 0 0 0
02OCT26 51.00 C 2.40 2.40 2.40 2.45 +0.56 40 20 21 +20
02OCT26 52.00 C 1.52 1.99 1.52 1.75 +0.39 40 14 13 +7
02OCT26 53.00 C 1.23 1.28 1.17 1.22 +0.28 41 77 51 +12
02OCT26 54.00 C 0.81 1.00 0.81 0.80 +0.15 41 162 141 +120
02OCT26 55.00 C 0.53 0.56 0.50 0.52 +0.09 42 47 91 +32
02OCT26 56.00 C 0.40 0.41 0.31 0.33 +0.05 43 65 124 +18
02OCT26 57.00 C 0.20 0.26 0.20 0.22 +0.04 45 95 110 +75
02OCT26 58.00 C 0.16 0.17 0.16 0.14 +0.03 47 55 70 +55
02OCT26 59.00 C 0.00 0.00 0.00 0.09 +0.02 48 1 16 +1
02OCT26 60.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 31 0
02OCT26 61.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 36 0
02OCT26 62.00 C 0.00 0.00 0.00 0.02 0.00 51 0 15 0
02OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
02OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
02OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
02OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 66 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 73 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 84 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 27.07 +1.05 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 26.08 +1.06 75 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 25.08 +1.10 65 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 24.08 +1.10 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 23.11 +1.12 78 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 22.09 +1.10 59 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 21.09 +1.10 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 20.10 +1.10 57 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 19.20 +1.20 76 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 18.12 +1.02 57 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 17.24 +1.26 71 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 16.52 +1.49 84 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 15.38 +1.22 72 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 14.57 +1.38 76 0 82 0
29OCT26 40.00 C 0.00 0.00 0.00 13.45 +1.22 66 0 83 0
29OCT26 41.00 C 12.40 12.40 12.40 12.67 +1.51 70 110 192 +68
29OCT26 42.00 C 0.00 0.00 0.00 11.52 +1.31 59 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 10.59 +1.05 57 0 95 0
29OCT26 44.00 C 0.00 0.00 0.00 9.58 +0.87 52 0 220 0
29OCT26 45.00 C 0.00 0.00 0.00 8.71 +1.08 51 0 73 0
29OCT26 46.00 C 0.00 0.00 0.00 7.88 +1.04 51 0 54 0
29OCT26 47.00 C 0.00 0.00 0.00 7.08 +0.93 51 0 315 0
29OCT26 48.00 C 0.00 0.00 0.00 6.51 +1.11 54 0 219 0
29OCT26 49.00 C 0.00 0.00 0.00 5.60 +0.81 50 0 357 0
29OCT26 50.00 C 4.40 4.96 4.40 4.83 +0.75 47 27 753 +15
29OCT26 52.50 C 3.51 3.51 3.51 3.44 +0.58 48 1 358 +1
29OCT26 55.00 C 2.41 2.52 2.41 2.43 +0.39 49 171 360 +102
29OCT26 57.50 C 1.68 1.73 1.68 1.66 +0.29 50 16 170 +16
29OCT26 60.00 C 1.01 1.21 1.01 1.13 +0.18 51 105 2,118 +47
29OCT26 62.50 C 0.70 0.78 0.70 0.77 +0.11 52 37 358 -2
29OCT26 65.00 C 0.46 0.54 0.46 0.52 +0.05 54 49 131 +29
29OCT26 67.50 C 0.37 0.40 0.37 0.36 +0.03 55 54 200 -27
29OCT26 70.00 C 0.28 0.30 0.28 0.25 0.00 56 47 2,079 +16
29OCT26 72.50 C 0.00 0.00 0.00 0.17 -0.02 57 0 232 0
29OCT26 75.00 C 0.00 0.00 0.00 0.12 -0.02 58 0 331 0
27NOV26 29.00 C 0.00 0.00 0.00 24.15 +1.09 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 23.16 +1.09 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 22.17 +1.09 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 21.42 +1.10 74 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 20.42 +1.08 69 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 19.52 +1.18 70 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 18.49 +0.96 65 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 17.53 +1.04 63 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 16.58 +0.98 61 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 15.64 +1.03 59 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 14.57 +0.85 53 0 464 0
27NOV26 40.00 C 0.00 0.00 0.00 13.86 +1.26 58 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 12.92 +1.24 56 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 12.11 +0.96 56 0 25 0
27NOV26 43.00 C 0.00 0.00 0.00 11.27 +0.95 55 0 46 0
27NOV26 44.00 C 0.00 0.00 0.00 10.47 +0.99 55 0 275 0
27NOV26 45.00 C 0.00 0.00 0.00 9.40 +0.65 49 0 51 0
27NOV26 46.00 C 0.00 0.00 0.00 8.66 +0.65 49 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 7.96 +0.73 49 0 76 0
27NOV26 48.00 C 7.51 7.51 7.51 7.09 +0.48 47 1 125 0
27NOV26 49.00 C 0.00 0.00 0.00 6.68 +0.66 50 0 53 0
27NOV26 50.00 C 0.00 0.00 0.00 6.11 +0.64 50 0 192 0
27NOV26 52.50 C 4.85 4.85 4.85 4.79 +0.51 50 2 161 -1
27NOV26 55.00 C 0.00 0.00 0.00 3.70 +0.40 50 0 190 0
27NOV26 57.50 C 0.00 0.00 0.00 2.86 +0.31 51 0 151 0
27NOV26 60.00 C 0.00 0.00 0.00 2.24 +0.26 52 0 214 0
27NOV26 62.50 C 0.00 0.00 0.00 1.73 +0.22 53 0 193 0
27NOV26 65.00 C 1.40 1.40 1.35 1.31 +0.17 53 18 131 +18
27NOV26 67.50 C 0.00 0.00 0.00 0.99 +0.13 53 0 230 0
27NOV26 70.00 C 0.83 0.83 0.83 0.74 +0.10 54 20 123 +20
27NOV26 72.50 C 0.65 0.65 0.65 0.56 +0.08 54 20 196 0
27NOV26 75.00 C 0.00 0.00 0.00 0.42 +0.06 54 0 77 0
30DEC26 21.00 C 0.00 0.00 0.00 32.17 +1.10 60 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 31.18 +1.10 60 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 30.18 +1.01 0 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 29.19 +1.10 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 28.20 +1.10 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 27.22 +1.10 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 26.23 +1.10 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 25.25 +1.11 52 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 24.42 +1.04 66 0 312 0
30DEC26 30.00 C 0.00 0.00 0.00 23.64 +1.38 73 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 22.49 +0.99 62 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 21.72 +1.12 68 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 20.76 +1.18 66 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 19.82 +1.14 64 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 18.71 +0.87 57 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 17.79 +1.15 56 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 17.05 +1.08 59 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 16.16 +0.98 58 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 15.12 +0.95 54 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 14.37 +1.00 55 0 132 0
30DEC26 41.00 C 0.00 0.00 0.00 13.61 +1.05 56 0 2,064 0
30DEC26 42.00 C 0.00 0.00 0.00 12.72 +0.84 54 0 905 0
30DEC26 43.00 C 0.00 0.00 0.00 12.00 +1.01 54 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 11.09 +0.84 52 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 10.35 +0.80 51 0 94 0
30DEC26 46.00 C 9.65 9.65 9.65 9.61 +0.77 50 10 718 +10
30DEC26 47.00 C 8.85 8.85 8.85 8.99 +0.76 51 2 94 -2
30DEC26 48.00 C 0.00 0.00 0.00 8.56 +1.00 53 0 826 0
30DEC26 49.00 C 0.00 0.00 0.00 7.71 +0.71 50 0 214 0
30DEC26 50.00 C 0.00 0.00 0.00 7.09 +0.61 49 0 277 0
30DEC26 52.50 C 0.00 0.00 0.00 5.88 +0.55 50 0 562 0
30DEC26 55.00 C 0.00 0.00 0.00 4.83 +0.46 50 1 187 +1
30DEC26 57.50 C 0.00 0.00 0.00 3.96 +0.48 51 0 137 0
30DEC26 60.00 C 3.36 3.36 3.34 3.23 +0.32 51 15 125 0
30DEC26 62.50 C 2.50 2.50 2.50 2.63 +0.26 52 1 232 +1
30DEC26 65.00 C 0.00 0.00 0.00 2.15 +0.24 52 0 115 0
30DEC26 67.50 C 0.00 0.00 0.00 1.75 +0.21 53 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 1.42 +0.18 53 0 1,505 0
30DEC26 72.50 C 0.00 0.00 0.00 1.15 +0.15 53 0 209 0
30DEC26 75.00 C 0.00 0.00 0.00 0.93 +0.12 54 0 91 0
30MAR27 21.00 C 0.00 0.00 0.00 32.34 +1.09 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 31.37 +1.10 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 30.39 +1.09 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 29.43 +1.09 51 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 28.95 +1.19 72 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 28.13 +1.31 74 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 27.19 +1.28 71 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 26.13 +1.15 66 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 25.21 +1.17 65 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 24.24 +1.09 62 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 23.33 +1.07 61 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 22.45 +1.07 60 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 21.63 +1.14 60 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 20.71 +1.06 58 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 19.87 +1.00 57 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 19.11 +1.07 58 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 18.30 +1.04 57 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 17.51 +0.98 56 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 16.69 +0.92 55 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 15.94 +1.00 55 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 15.27 +1.06 55 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 14.56 +1.04 55 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 13.88 +0.89 54 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 13.23 +0.99 54 0 41 0
30MAR27 45.00 C 0.00 0.00 0.00 12.58 +0.96 54 0 54 0
30MAR27 46.00 C 0.00 0.00 0.00 11.82 +0.82 52 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 11.23 +0.78 52 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 10.67 +0.76 52 0 95 0
30MAR27 49.00 C 0.00 0.00 0.00 10.14 +0.75 52 0 190 0
30MAR27 50.00 C 0.00 0.00 0.00 9.58 +0.68 52 0 97 0
30MAR27 52.50 C 8.55 8.75 8.55 8.35 +0.55 51 200 232 +160
30MAR27 55.00 C 0.00 0.00 0.00 7.39 +0.54 52 0 199 0
30MAR27 57.50 C 0.00 0.00 0.00 6.49 +0.49 52 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 5.70 +0.44 52 0 93 0
30MAR27 62.50 C 0.00 0.00 0.00 5.01 +0.39 53 0 225 0
30MAR27 65.00 C 0.00 0.00 0.00 4.41 +0.35 53 0 20 0
30MAR27 67.50 C 0.00 0.00 0.00 3.88 +0.33 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.42 +0.32 54 0 50 0
30MAR27 72.50 C 0.00 0.00 0.00 3.09 +0.38 55 0 45 0
30MAR27 75.00 C 2.67 2.67 2.67 2.74 +0.37 55 1 43 +1
29JUN27 21.00 C 0.00 0.00 0.00 32.56 +1.06 50 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 31.61 +1.04 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 30.67 +1.03 50 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 29.74 +1.01 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 28.95 +1.13 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 28.13 +1.20 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 27.19 +1.14 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 26.14 +0.96 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 25.27 +0.94 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 24.42 +0.92 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 24.21 +1.53 60 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 23.45 +1.57 60 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 22.63 +1.54 59 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 21.19 +0.51 51 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 21.04 +0.99 57 0 46 0
29JUN27 36.00 C 0.00 0.00 0.00 20.28 +1.19 57 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 18.96 +0.50 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 18.81 +1.04 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 18.07 +1.00 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 17.38 +0.99 55 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 16.74 +0.96 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 16.12 +0.91 55 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 15.49 +0.86 54 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 14.89 +0.85 54 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 14.30 +0.95 54 0 208 0
29JUN27 46.00 C 0.00 0.00 0.00 13.60 +0.80 53 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 13.06 +0.78 53 0 125 0
29JUN27 48.00 C 0.00 0.00 0.00 12.54 +0.76 53 0 120 0
29JUN27 49.00 C 0.00 0.00 0.00 12.04 +0.88 53 0 79 0
29JUN27 50.00 C 0.00 0.00 0.00 11.36 +0.66 52 0 57 0
29JUN27 52.50 C 0.00 0.00 0.00 10.26 +0.61 52 0 35 0
29JUN27 55.00 C 0.00 0.00 0.00 9.42 +0.62 53 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 8.52 +0.57 53 0 75 0
29JUN27 60.00 C 0.00 0.00 0.00 7.72 +0.53 53 0 102 0
29JUN27 62.50 C 0.00 0.00 0.00 7.01 +0.50 53 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 6.36 +0.46 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 5.79 +0.42 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 5.28 +0.39 54 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 4.79 +0.33 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.36 +0.29 54 0 20 0
29SEP27 38.00 C 0.00 0.00 0.00 19.60 +0.92 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 18.97 +0.91 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 18.35 +0.90 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 17.75 +0.89 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 17.16 +0.87 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 16.59 +0.86 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 16.04 +0.85 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 15.89 +1.23 55 0 60 0
29SEP27 46.00 C 0.00 0.00 0.00 15.28 +0.83 54 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 14.77 +0.80 54 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 14.28 +0.79 54 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 13.81 +0.98 54 0 55 0
29SEP27 50.00 C 0.00 0.00 0.00 13.08 +0.68 53 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 12.03 +0.63 53 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 11.07 +0.44 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 10.41 +0.63 54 0 35 0
29SEP27 60.00 C 0.00 0.00 0.00 9.61 +0.59 54 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 8.88 +0.55 54 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 8.22 +0.52 55 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 7.62 +0.49 55 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 7.08 +0.46 55 0 2 0
29SEP27 72.50 C 0.00 0.00 0.00 6.58 +0.44 55 0 20 0
29SEP27 75.00 C 6.03 6.03 6.03 6.12 +0.40 55 2 2 +2
TOTAL CALL 2,062 61,207 +540
25SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
25SEP26 44.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
25SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
25SEP26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
25SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
25SEP26 46.50 P 0.01 0.01 0.01 0.00 -0.01 0 40 45 -40
25SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
25SEP26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
25SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
25SEP26 48.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 19 0
25SEP26 49.00 P 0.04 0.04 0.04 0.00 -0.03 0 8 102 -4
25SEP26 49.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 15 0
25SEP26 50.00 P 0.01 0.01 0.01 0.00 -0.09 0 25 272 0
25SEP26 51.00 P 0.06 0.06 0.03 0.00 -0.24 0 57 45 -12
25SEP26 52.00 P 0.21 0.29 0.02 0.00 -0.61 0 27 537 -14
25SEP26 53.00 P 0.31 0.31 0.07 0.00 -1.28 0 138 117 +87
25SEP26 54.00 P 0.00 0.00 0.00 1.00 -1.16 0 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 2.00 -1.12 0 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 3.00 -1.10 0 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 4.00 -1.10 0 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 5.00 -1.10 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 6.00 -1.10 0 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 7.00 -1.10 0 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 8.00 -1.10 0 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 9.00 -1.14 0 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 10.00 -1.10 0 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 11.00 -1.10 0 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 12.00 -1.10 0 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 13.00 -1.10 0 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 14.00 -1.10 0 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 15.00 -1.10 0 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 16.00 -1.10 0 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 17.00 -1.10 0 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 18.00 -1.10 0 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 19.00 -1.10 0 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 20.00 -1.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 323 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 307 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 292 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 278 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 265 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 252 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 239 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 227 0 332 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 216 0 422 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 204 0 3,810 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 194 0 2,740 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 183 0 784 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 173 0 3,142 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 163 0 1,185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 153 0 1,707 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1,622 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 134 0 1,278 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 125 0 673 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 116 0 679 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2,287 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 98 0 774 0
29SEP26 42.00 P 0.03 0.03 0.03 0.01 0.00 90 40 317 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 346 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 579 0
29SEP26 45.00 P 0.03 0.03 0.03 0.01 0.00 66 1 607 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 673 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 -0.02 59 0 1,587 0
29SEP26 48.00 P 0.06 0.06 0.06 0.04 -0.06 53 15 514 +15
29SEP26 49.00 P 0.00 0.00 0.00 0.07 -0.13 48 0 528 0
29SEP26 50.00 P 0.22 0.22 0.08 0.14 -0.23 46 205 924 -16
29SEP26 52.50 P 1.00 1.00 0.55 0.63 -0.78 39 479 900 +39
29SEP26 55.00 P 0.00 0.00 0.00 2.27 -1.03 43 0 463 0
29SEP26 57.50 P 0.00 0.00 0.00 4.59 -1.03 53 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.04 -1.07 65 0 400 0
29SEP26 62.50 P 0.00 0.00 0.00 9.54 -1.06 81 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.04 -1.06 98 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.50 -1.10 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.00 -1.13 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.50 -1.10 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.00 -1.10 0 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 0.02 -0.04 45 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 0.03 -0.06 44 0 5 0
02OCT26 47.50 P 0.00 0.00 0.00 0.04 -0.09 43 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 0.06 -0.13 43 0 15 0
02OCT26 48.50 P 0.21 0.21 0.21 0.09 -0.17 43 15 36 +15
02OCT26 49.00 P 0.26 0.28 0.26 0.12 -0.24 42 26 46 +26
02OCT26 49.50 P 0.00 0.00 0.00 0.17 -0.29 41 0 50 0
02OCT26 50.00 P 0.41 0.41 0.41 0.24 -0.36 41 1 45 +1
02OCT26 51.00 P 0.66 0.66 0.44 0.44 -0.50 41 50 79 +49
02OCT26 52.00 P 1.07 1.07 0.65 0.76 -0.65 41 90 92 +90
02OCT26 53.00 P 1.12 1.16 1.11 1.16 -0.83 40 1,054 1,000 +1,000
02OCT26 54.00 P 0.00 0.00 0.00 1.81 -0.88 42 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 2.51 -1.04 43 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 3.32 -1.03 44 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 4.22 -1.03 47 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 5.11 -1.07 46 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 6.06 -1.08 47 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 7.04 -1.08 50 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 8.02 -1.09 51 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 9.01 -1.16 53 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 10.00 -1.10 0 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 11.00 -1.10 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 12.04 -1.14 75 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 13.00 -1.10 0 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 14.00 -1.10 0 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 15.00 -1.10 0 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 16.00 -1.10 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 17.00 -1.13 0 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 18.00 -1.10 0 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 19.00 -1.10 0 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 20.00 -1.10 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.05 +0.03 56 0 352 0
29OCT26 38.00 P 0.00 0.00 0.00 0.07 +0.03 55 0 806 0
29OCT26 39.00 P 0.00 0.00 0.00 0.10 +0.04 55 0 458 0
29OCT26 40.00 P 0.00 0.00 0.00 0.14 +0.05 54 0 405 0
29OCT26 41.00 P 0.00 0.00 0.00 0.19 +0.05 54 0 617 0
29OCT26 42.00 P 0.27 0.27 0.27 0.25 +0.03 53 4 734 0
29OCT26 43.00 P 0.37 0.37 0.31 0.34 +0.02 52 42 426 0
29OCT26 44.00 P 0.49 0.49 0.42 0.44 -0.01 52 102 363 +9
29OCT26 45.00 P 0.60 0.60 0.52 0.57 -0.05 51 17 821 +17
29OCT26 46.00 P 0.00 0.00 0.00 0.74 -0.09 51 0 158 0
29OCT26 47.00 P 0.95 0.95 0.79 0.92 -0.17 50 37 157 -5
29OCT26 48.00 P 0.00 0.00 0.00 1.15 -0.22 49 0 531 0
29OCT26 49.00 P 0.00 0.00 0.00 1.42 -0.30 49 0 665 0
29OCT26 50.00 P 1.90 1.90 1.64 1.73 -0.41 48 99 825 -35
29OCT26 52.50 P 2.80 2.82 2.71 2.78 -0.63 48 67 717 +5
29OCT26 55.00 P 0.00 0.00 0.00 4.30 -0.66 49 0 2 0
29OCT26 57.50 P 0.00 0.00 0.00 5.99 -1.09 50 0 101 0
29OCT26 60.00 P 0.00 0.00 0.00 7.99 -0.96 51 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 10.01 -1.00 49 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.40 -0.90 54 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 14.59 -1.26 48 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.13 -1.14 56 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.57 -1.15 57 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.03 -1.11 58 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 363 0
27NOV26 36.00 P 0.29 0.29 0.29 0.09 -0.04 48 1 166 0
27NOV26 37.00 P 0.00 0.00 0.00 0.13 -0.06 49 0 85 0
27NOV26 38.00 P 0.00 0.00 0.00 0.18 -0.08 48 0 68 0
27NOV26 39.00 P 0.00 0.00 0.00 0.25 -0.10 48 0 268 0
27NOV26 40.00 P 0.00 0.00 0.00 0.34 -0.13 49 0 209 0
27NOV26 41.00 P 0.00 0.00 0.00 0.46 -0.15 49 0 85 0
27NOV26 42.00 P 0.00 0.00 0.00 0.60 -0.18 49 0 69 0
27NOV26 43.00 P 0.00 0.00 0.00 0.76 -0.23 49 0 146 0
27NOV26 44.00 P 0.00 0.00 0.00 0.97 -0.25 49 0 143 0
27NOV26 45.00 P 0.00 0.00 0.00 1.19 -0.31 50 0 149 0
27NOV26 46.00 P 0.00 0.00 0.00 1.48 -0.32 50 0 77 0
27NOV26 47.00 P 0.00 0.00 0.00 1.78 -0.33 50 0 160 0
27NOV26 48.00 P 0.00 0.00 0.00 2.11 -0.36 50 0 464 0
27NOV26 49.00 P 0.00 0.00 0.00 2.47 -0.41 50 0 178 0
27NOV26 50.00 P 0.00 0.00 0.00 2.86 -0.47 50 0 371 0
27NOV26 52.50 P 4.11 4.11 4.11 4.04 -0.59 50 1 228 +1
27NOV26 55.00 P 0.00 0.00 0.00 5.48 -0.69 51 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 7.13 -0.69 51 0 200 0
27NOV26 60.00 P 0.00 0.00 0.00 8.95 -0.79 52 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 10.90 -0.88 52 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 13.10 -0.88 54 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.17 -0.99 52 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.43 -1.19 52 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 19.73 -1.30 51 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.09 -1.05 50 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 71 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 94 0
30DEC26 28.00 P 0.00 0.00 0.00 0.02 0.00 50 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.04 0.00 52 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 121 0
30DEC26 31.00 P 0.00 0.00 0.00 0.08 0.00 52 0 242 0
30DEC26 32.00 P 0.28 0.28 0.28 0.11 0.00 51 3 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.15 0.00 51 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.20 0.00 51 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.26 -0.01 51 0 2,553 0
30DEC26 36.00 P 0.47 0.47 0.47 0.34 -0.02 51 7 2,114 0
30DEC26 37.00 P 0.00 0.00 0.00 0.44 -0.02 51 0 1,208 0
30DEC26 38.00 P 0.00 0.00 0.00 0.55 -0.03 51 0 1,182 0
30DEC26 39.00 P 0.00 0.00 0.00 0.68 -0.06 51 0 183 0
30DEC26 40.00 P 0.88 0.88 0.88 0.84 -0.07 51 10 2,107 +10
30DEC26 41.00 P 0.00 0.00 0.00 1.01 -0.11 51 0 88 0
30DEC26 42.00 P 0.00 0.00 0.00 1.22 -0.12 51 0 823 0
30DEC26 43.00 P 0.00 0.00 0.00 1.44 -0.17 51 0 600 0
30DEC26 44.00 P 0.00 0.00 0.00 1.69 -0.19 51 0 82 0
30DEC26 45.00 P 0.00 0.00 0.00 1.91 -0.27 50 0 121 0
30DEC26 46.00 P 0.00 0.00 0.00 2.23 -0.27 50 0 451 0
30DEC26 47.00 P 0.00 0.00 0.00 2.56 -0.30 50 0 124 0
30DEC26 48.00 P 0.00 0.00 0.00 2.88 -0.38 49 0 199 0
30DEC26 49.00 P 0.00 0.00 0.00 3.28 -0.43 49 0 200 0
30DEC26 50.00 P 3.66 3.66 3.66 3.71 -0.47 49 10 150 +10
30DEC26 52.50 P 4.95 4.95 4.95 4.94 -0.57 49 1 256 0
30DEC26 55.00 P 0.00 0.00 0.00 6.38 -0.66 50 0 131 0
30DEC26 57.50 P 0.00 0.00 0.00 8.00 -0.72 50 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 9.80 -0.67 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.66 -0.77 51 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 13.67 -0.81 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.77 -0.97 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.93 -1.01 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.29 -0.93 54 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.45 -1.06 52 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.02 0.00 51 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.03 0.00 51 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.07 0.00 52 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.09 -0.01 51 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.12 -0.02 51 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.16 -0.03 51 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.21 -0.04 51 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.28 -0.03 51 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 0.35 -0.05 51 0 256 0
30MAR27 31.00 P 0.00 0.00 0.00 0.44 -0.05 51 0 2,618 0
30MAR27 32.00 P 0.00 0.00 0.00 0.54 -0.08 51 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 0.67 -0.07 51 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 0.80 -0.10 52 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 0.97 -0.11 52 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 1.14 -0.12 52 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.33 -0.16 52 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 1.56 -0.16 52 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 1.79 -0.19 52 0 95 0
30MAR27 40.00 P 2.10 2.10 2.10 2.06 -0.21 52 10 72 +10
30MAR27 41.00 P 0.00 0.00 0.00 2.35 -0.16 52 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 2.65 -0.18 52 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 2.97 -0.18 52 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 3.30 -0.23 52 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 3.60 -0.30 51 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 3.98 -0.31 51 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 4.37 -0.35 51 0 21 0
30MAR27 48.00 P 0.00 0.00 0.00 4.79 -0.38 51 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 5.25 -0.40 51 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 5.73 -0.43 51 0 48 0
30MAR27 52.50 P 0.00 0.00 0.00 7.03 -0.51 51 0 137 0
30MAR27 55.00 P 0.00 0.00 0.00 8.47 -0.57 51 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 10.05 -0.60 51 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 11.81 -0.61 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.66 -0.63 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.56 -0.66 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.53 -0.60 53 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.57 -0.61 53 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.66 -0.64 54 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.68 -0.91 53 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 0.08 -0.05 50 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.12 -0.05 51 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.16 -0.07 51 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.20 -0.09 51 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.27 -0.09 51 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.33 -0.13 51 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.43 -0.12 51 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.52 -0.15 51 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 0.64 -0.16 51 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 0.77 -0.17 51 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 0.91 -0.21 51 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.09 -0.21 51 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.28 -0.21 51 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 1.47 -0.26 51 0 63 0
29JUN27 35.00 P 0.00 0.00 0.00 1.71 -0.25 52 0 73 0
29JUN27 36.00 P 0.00 0.00 0.00 1.95 -0.25 52 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.20 -0.25 52 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 2.51 -0.22 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.82 -0.20 52 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 3.13 -0.20 52 0 84 0
29JUN27 41.00 P 0.00 0.00 0.00 3.46 -0.18 52 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 3.82 -0.18 52 0 50 0
29JUN27 43.00 P 0.00 0.00 0.00 4.18 -0.20 52 0 16 0
29JUN27 44.00 P 0.00 0.00 0.00 4.56 -0.21 52 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 4.95 -0.24 51 0 40 0
29JUN27 46.00 P 0.00 0.00 0.00 5.37 -0.25 51 0 40 0
29JUN27 47.00 P 0.00 0.00 0.00 5.81 -0.27 51 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 6.27 -0.29 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.75 -0.30 51 0 55 0
29JUN27 50.00 P 7.20 7.20 7.20 7.25 -0.33 51 2 23 0
29JUN27 52.50 P 0.00 0.00 0.00 8.59 -0.38 51 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 10.05 -0.44 51 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 11.64 -0.48 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.24 -0.61 51 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 15.09 -0.58 52 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 16.94 -0.61 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 18.76 -0.68 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.73 -0.71 52 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.75 -0.74 52 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.80 -0.76 53 0 8 0
29SEP27 38.00 P 0.00 0.00 0.00 3.50 -0.18 53 0 6 0
29SEP27 39.00 P 0.00 0.00 0.00 3.79 -0.26 53 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.09 -0.33 52 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 4.45 -0.20 52 0 1 0
29SEP27 42.00 P 0.00 0.00 0.00 4.82 -0.20 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.20 -0.25 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.64 -0.25 52 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 6.07 -0.25 52 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 6.51 -0.26 51 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 6.95 -0.33 51 0 50 0
29SEP27 48.00 P 0.00 0.00 0.00 7.49 -0.28 52 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 7.99 -0.30 52 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.51 -0.32 51 0 78 0
29SEP27 52.50 P 0.00 0.00 0.00 9.88 -0.37 52 0 116 0
29SEP27 55.00 P 0.00 0.00 0.00 11.37 -0.41 52 0 17 0
29SEP27 57.50 P 0.00 0.00 0.00 12.96 -0.53 52 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 14.56 -0.65 52 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 16.31 -0.61 52 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 18.21 -0.57 53 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 20.00 -0.68 52 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 21.93 -0.72 53 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 23.90 -0.72 53 0 6 0
29SEP27 75.00 P 0.00 0.00 0.00 25.94 -0.73 53 0 0 0
TOTAL PUT 2,684 73,735 +1,258
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.515
29SEP26 3.80 C 0.000 0.000 0.000 2.716 -0.096 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.616 -0.096 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.516 -0.096 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.416 -0.096 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.316 -0.096 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.216 -0.096 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.116 -0.096 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.016 -0.096 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.917 -0.095 117 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.817 -0.095 110 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.717 -0.095 103 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.617 -0.095 95 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.517 -0.095 88 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 1.267 -0.095 71 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 1.017 -0.095 55 0 437 0
29SEP26 5.75 C 0.773 0.793 0.749 0.767 -0.095 39 40 594 0
29SEP26 6.00 C 0.000 0.000 0.000 0.517 -0.095 23 0 764 0
29SEP26 6.25 C 0.000 0.000 0.000 0.270 -0.094 23 0 699 0
29SEP26 6.50 C 0.086 0.086 0.071 0.072 -0.064 23 82 1,465 0
29SEP26 6.75 C 0.000 0.000 0.000 0.007 -0.016 24 0 267 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 -0.001 30 0 572 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 43 0 167 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 55 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 66 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 105 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 114 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 123 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 131 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.619 -0.096 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.520 -0.095 74 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.420 -0.095 70 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.320 -0.095 64 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.220 -0.095 56 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.120 -0.095 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.020 -0.095 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.920 -0.096 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.820 -0.096 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.721 -0.095 50 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.621 -0.095 46 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.521 -0.095 42 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.271 -0.095 0 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 1.021 -0.096 0 0 145 0
29OCT26 5.75 C 0.000 0.000 0.000 0.773 -0.095 26 0 272 0
29OCT26 6.00 C 0.000 0.000 0.000 0.532 -0.092 25 0 243 0
29OCT26 6.25 C 0.000 0.000 0.000 0.315 -0.082 24 0 167 0
29OCT26 6.50 C 0.000 0.000 0.000 0.161 -0.058 24 0 317 0
29OCT26 6.75 C 0.078 0.078 0.078 0.075 -0.039 25 5 378 0
29OCT26 7.00 C 0.037 0.037 0.034 0.031 -0.019 25 10 186 +5
29OCT26 7.25 C 0.000 0.000 0.000 0.011 -0.009 25 0 90 0
29OCT26 7.50 C 0.000 0.000 0.000 0.004 -0.004 25 0 71 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 -0.002 25 0 200 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 130 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.420 -0.095 59 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.320 -0.095 55 0 30 0
27NOV26 4.30 C 0.000 0.000 0.000 2.220 -0.095 50 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 2.120 -0.095 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 2.020 -0.095 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.920 -0.096 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.820 -0.096 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.721 -0.095 42 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.621 -0.095 39 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.521 -0.095 36 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.271 -0.095 0 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 1.022 -0.095 27 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.774 -0.095 23 0 90 0
27NOV26 6.00 C 0.000 0.000 0.000 0.556 -0.098 26 0 178 0
27NOV26 6.25 C 0.000 0.000 0.000 0.376 -0.074 27 0 214 0
27NOV26 6.50 C 0.000 0.000 0.000 0.243 -0.056 27 0 244 0
27NOV26 6.75 C 0.000 0.000 0.000 0.151 -0.041 26 0 156 0
27NOV26 7.00 C 0.000 0.000 0.000 0.091 -0.029 27 0 33 0
27NOV26 7.25 C 0.000 0.000 0.000 0.054 -0.015 27 0 30 0
27NOV26 7.50 C 0.033 0.033 0.033 0.030 -0.009 27 20 20 +20
27NOV26 7.75 C 0.000 0.000 0.000 0.015 -0.006 27 0 30 0
27NOV26 8.00 C 0.000 0.000 0.000 0.008 -0.003 27 0 30 0
27NOV26 8.25 C 0.000 0.000 0.000 0.004 -0.002 27 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.002 -0.001 28 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 9.00 C 0.001 0.001 0.001 0.001 0.000 30 127 127 +127
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.619 -0.096 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.520 -0.095 56 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.420 -0.095 54 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.320 -0.095 50 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.220 -0.095 46 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.120 -0.095 43 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.020 -0.095 0 0 30 0
30DEC26 4.60 C 0.000 0.000 0.000 1.920 -0.096 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.820 -0.096 0 0 30 0
30DEC26 4.80 C 0.000 0.000 0.000 1.721 -0.095 38 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.621 -0.095 35 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.521 -0.095 33 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.271 -0.095 26 0 110 0
30DEC26 5.50 C 0.000 0.000 0.000 1.025 -0.094 27 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.794 -0.075 26 0 219 0
30DEC26 6.00 C 0.000 0.000 0.000 0.594 -0.060 26 0 457 0
30DEC26 6.25 C 0.000 0.000 0.000 0.444 -0.066 27 0 198 0
30DEC26 6.50 C 0.000 0.000 0.000 0.318 -0.054 27 0 159 0
30DEC26 6.75 C 0.000 0.000 0.000 0.221 -0.044 27 0 137 0
30DEC26 7.00 C 0.000 0.000 0.000 0.148 -0.034 26 0 60 0
30DEC26 7.25 C 0.000 0.000 0.000 0.099 -0.022 27 0 98 0
30DEC26 7.50 C 0.000 0.000 0.000 0.062 -0.017 27 0 46 0
30DEC26 7.75 C 0.000 0.000 0.000 0.038 -0.012 27 0 47 0
30DEC26 8.00 C 0.000 0.000 0.000 0.023 -0.008 26 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.014 -0.004 27 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.008 -0.003 27 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.005 -0.001 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.003 -0.001 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.002 0.000 28 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.619 -0.096 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.520 -0.095 43 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.420 -0.095 41 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.320 -0.095 39 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 2.220 -0.095 37 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.120 -0.095 34 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.020 -0.096 31 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.920 -0.096 29 0 120 0
30MAR27 4.70 C 0.000 0.000 0.000 1.820 -0.096 0 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.721 -0.095 28 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.621 -0.096 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.524 -0.093 27 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.306 -0.068 29 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 1.077 -0.094 26 0 71 0
30MAR27 5.75 C 0.000 0.000 0.000 0.894 -0.075 26 0 78 0
30MAR27 6.00 C 0.000 0.000 0.000 0.732 -0.044 26 0 283 0
30MAR27 6.25 C 0.606 0.606 0.606 0.608 -0.064 27 8 241 +8
30MAR27 6.50 C 0.000 0.000 0.000 0.484 -0.056 27 0 154 0
30MAR27 6.75 C 0.000 0.000 0.000 0.380 -0.048 27 0 226 0
30MAR27 7.00 C 0.000 0.000 0.000 0.294 -0.040 27 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.224 -0.033 27 0 75 0
30MAR27 7.50 C 0.000 0.000 0.000 0.169 -0.028 27 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.125 -0.024 27 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.092 -0.020 27 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.068 -0.014 27 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.049 -0.011 26 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.035 -0.008 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.024 -0.008 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.018 -0.004 27 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.012 -0.004 26 0 201 0
29JUN27 3.90 C 0.000 0.000 0.000 2.619 -0.096 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.520 -0.095 33 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.420 -0.095 31 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.320 -0.095 29 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.220 -0.095 27 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.124 -0.091 30 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.033 -0.083 31 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.943 -0.077 31 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.854 -0.073 30 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.766 -0.073 30 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.671 -0.091 29 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.595 -0.072 29 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.391 -0.068 28 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.200 -0.065 28 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 1.003 -0.075 26 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.850 -0.089 26 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.722 -0.051 26 0 193 0
29JUN27 6.50 C 0.594 0.594 0.594 0.610 -0.041 27 1 151 +1
29JUN27 6.75 C 0.000 0.000 0.000 0.501 -0.045 27 0 90 0
29JUN27 7.00 C 0.000 0.000 0.000 0.404 -0.046 26 0 30 0
29JUN27 7.25 C 0.000 0.000 0.000 0.329 -0.040 26 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.267 -0.034 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.216 -0.029 26 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.171 -0.027 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.137 -0.020 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.107 -0.017 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.083 -0.016 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.066 -0.011 26 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.050 -0.011 26 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.039 -0.008 26 0 1 0
29SEP27 4.30 C 0.000 0.000 0.000 2.232 -0.091 27 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 2.142 -0.073 27 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 2.053 -0.072 26 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.965 -0.071 26 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.879 -0.070 26 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.794 -0.069 26 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.711 -0.069 26 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.629 -0.068 26 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.434 -0.065 25 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.252 -0.077 25 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.102 -0.075 26 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.931 -0.073 25 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 0.798 -0.065 25 0 60 0
29SEP27 6.50 C 0.000 0.000 0.000 0.682 -0.057 25 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.579 -0.053 25 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.490 -0.049 25 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.414 -0.046 25 0 30 0
29SEP27 7.50 C 0.000 0.000 0.000 0.348 -0.038 26 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.292 -0.034 26 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.247 -0.029 26 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.209 -0.026 26 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.175 -0.022 26 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.141 -0.015 26 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.118 -0.012 26 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.095 -0.016 26 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.079 -0.012 26 0 0 0
TOTAL CALL 293 14,195 +161
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 190 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 182 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 173 0 128 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 165 0 103 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 157 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 150 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 142 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 135 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 128 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 120 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 113 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 106 0 934 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 99 0 1,446 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 82 0 1,057 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 66 0 944 0
29SEP26 5.75 P 0.002 0.002 0.002 0.001 0.000 50 1 677 -1
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 35 0 784 0
29SEP26 6.25 P 0.007 0.007 0.007 0.004 +0.002 25 2 697 -2
29SEP26 6.50 P 0.063 0.070 0.053 0.057 +0.029 23 136 325 -2
29SEP26 6.75 P 0.000 0.000 0.000 0.240 +0.080 24 0 63 0
29SEP26 7.00 P 0.000 0.000 0.000 0.485 +0.095 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.735 +0.076 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.985 +0.070 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.252 +0.087 104 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.502 +0.088 119 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.752 +0.087 132 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.002 +0.092 146 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.252 +0.094 158 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.502 +0.094 171 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.752 +0.092 182 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.002 +0.094 192 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 57 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 54 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 49 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 46 0 160 0
29OCT26 4.50 P 0.001 0.001 0.001 0.001 0.000 44 120 120 +120
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 36 0 9 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 506 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 126 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 275 0
29OCT26 5.50 P 0.000 0.000 0.000 0.005 +0.001 25 0 326 0
29OCT26 5.75 P 0.000 0.000 0.000 0.020 +0.005 25 0 229 0
29OCT26 6.00 P 0.067 0.067 0.067 0.059 +0.013 25 2 269 0
29OCT26 6.25 P 0.000 0.000 0.000 0.139 +0.028 25 0 317 0
29OCT26 6.50 P 0.000 0.000 0.000 0.269 +0.053 25 0 261 0
29OCT26 6.75 P 0.000 0.000 0.000 0.442 +0.070 25 0 181 0
29OCT26 7.00 P 0.000 0.000 0.000 0.650 +0.079 25 0 30 0
29OCT26 7.25 P 0.000 0.000 0.000 0.884 +0.064 25 0 13 0
29OCT26 7.50 P 0.000 0.000 0.000 1.128 +0.065 25 0 60 0
29OCT26 7.75 P 0.000 0.000 0.000 1.380 +0.072 32 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.630 +0.074 37 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.880 +0.074 41 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.129 +0.074 44 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.379 +0.076 48 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.628 +0.072 51 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.878 +0.074 55 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.128 +0.073 59 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 40 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.002 0.000 27 0 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.004 +0.001 28 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.011 +0.003 27 0 90 0
27NOV26 5.50 P 0.000 0.000 0.000 0.030 +0.008 27 0 70 0
27NOV26 5.75 P 0.000 0.000 0.000 0.066 +0.015 27 0 52 0
27NOV26 6.00 P 0.000 0.000 0.000 0.130 +0.026 27 0 161 0
27NOV26 6.25 P 0.000 0.000 0.000 0.218 +0.032 27 0 260 0
27NOV26 6.50 P 0.000 0.000 0.000 0.342 +0.049 26 0 261 0
27NOV26 6.75 P 0.000 0.000 0.000 0.503 +0.061 26 0 171 0
27NOV26 7.00 P 0.000 0.000 0.000 0.693 +0.072 26 0 180 0
27NOV26 7.25 P 0.000 0.000 0.000 0.913 +0.085 27 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.142 +0.079 27 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.383 +0.075 27 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.631 +0.075 30 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.880 +0.074 33 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.129 +0.074 35 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.379 +0.076 38 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.628 +0.072 41 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.878 +0.074 44 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.128 +0.073 46 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 34 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.002 0.000 27 0 181 0
30DEC26 4.70 P 0.000 0.000 0.000 0.003 0.000 26 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 +0.001 27 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.008 +0.002 27 0 261 0
30DEC26 5.00 P 0.000 0.000 0.000 0.011 +0.002 26 0 170 0
30DEC26 5.25 P 0.000 0.000 0.000 0.026 +0.005 26 0 307 0
30DEC26 5.50 P 0.000 0.000 0.000 0.056 +0.010 27 0 193 0
30DEC26 5.75 P 0.000 0.000 0.000 0.105 +0.018 27 0 418 0
30DEC26 6.00 P 0.000 0.000 0.000 0.177 +0.024 27 0 259 0
30DEC26 6.25 P 0.000 0.000 0.000 0.270 +0.033 26 0 249 0
30DEC26 6.50 P 0.000 0.000 0.000 0.395 +0.046 26 0 135 0
30DEC26 6.75 P 0.000 0.000 0.000 0.549 +0.056 26 0 97 0
30DEC26 7.00 P 0.000 0.000 0.000 0.729 +0.066 26 0 71 0
30DEC26 7.25 P 0.000 0.000 0.000 0.940 +0.079 26 0 22 0
30DEC26 7.50 P 0.000 0.000 0.000 1.159 +0.067 26 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.391 +0.070 26 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.633 +0.074 27 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.881 +0.075 29 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.129 +0.074 31 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.379 +0.076 33 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.628 +0.072 35 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.878 +0.074 38 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.128 +0.073 40 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 12 0
30MAR27 4.00 P 0.000 0.000 0.000 0.002 0.000 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 0.005 +0.001 27 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.006 0.000 26 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.009 +0.002 27 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.012 +0.002 27 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.016 +0.002 26 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.021 +0.003 26 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.028 +0.004 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.036 +0.005 26 0 104 0
30MAR27 5.00 P 0.000 0.000 0.000 0.046 +0.005 26 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.080 +0.009 27 0 69 0
30MAR27 5.50 P 0.000 0.000 0.000 0.130 +0.014 27 0 79 0
30MAR27 5.75 P 0.199 0.199 0.199 0.195 +0.019 26 2 35 0
30MAR27 6.00 P 0.000 0.000 0.000 0.275 +0.027 26 0 82 0
30MAR27 6.25 P 0.000 0.000 0.000 0.376 +0.034 26 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.502 +0.043 26 0 12 0
30MAR27 6.75 P 0.000 0.000 0.000 0.650 +0.051 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.819 +0.060 25 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 1.018 +0.074 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.215 +0.068 26 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.429 +0.077 26 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.654 +0.067 26 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.890 +0.073 26 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.133 +0.076 27 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.380 +0.077 28 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.629 +0.073 29 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.878 +0.074 31 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.128 +0.073 33 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.006 +0.001 27 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.008 +0.001 26 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.011 +0.002 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.014 +0.002 26 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.018 +0.002 26 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.023 +0.002 26 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.030 +0.004 26 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.037 +0.004 26 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.047 +0.005 26 0 2 0
29JUN27 4.80 P 0.000 0.000 0.000 0.057 +0.005 26 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.071 +0.008 26 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.085 +0.008 26 0 17 0
29JUN27 5.25 P 0.000 0.000 0.000 0.131 +0.012 26 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.192 +0.016 26 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.269 +0.020 26 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.357 +0.028 26 0 115 0
29JUN27 6.25 P 0.000 0.000 0.000 0.463 +0.034 26 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.589 +0.042 26 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.732 +0.046 26 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.895 +0.054 26 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.073 +0.060 26 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.269 +0.067 26 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.472 +0.072 26 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.685 +0.076 26 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.909 +0.066 26 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.144 +0.072 26 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.385 +0.073 26 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.630 +0.074 27 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.879 +0.075 28 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.128 +0.073 29 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.034 +0.003 26 0 2 0
29SEP27 4.40 P 0.000 0.000 0.000 0.042 +0.004 26 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.052 +0.005 26 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.062 +0.005 26 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.076 +0.008 26 0 2 0
29SEP27 4.80 P 0.000 0.000 0.000 0.090 +0.007 26 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.105 +0.008 26 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.125 +0.011 26 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.180 +0.015 26 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.249 +0.020 26 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.332 +0.022 26 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.433 +0.027 27 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.551 +0.033 27 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.684 +0.041 27 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.829 +0.046 27 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.989 +0.053 27 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.162 +0.059 27 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.346 +0.062 27 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.540 +0.065 27 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.743 +0.070 27 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 1.954 +0.075 27 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.173 +0.079 27 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.403 +0.068 27 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.640 +0.071 27 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 2.883 +0.074 27 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 3.129 +0.074 27 0 0 0
TOTAL PUT 263 17,010 +115
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 5.980
29SEP26 3.00 C 0.000 0.000 0.000 2.981 -0.060 167 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.881 -0.070 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.781 -0.065 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.681 -0.070 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.581 -0.068 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 2.481 -0.071 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 2.381 -0.060 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 2.281 -0.067 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.181 -0.069 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.081 -0.071 0 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.981 -0.068 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.881 -0.068 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.781 -0.062 0 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.681 -0.068 0 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 1.581 -0.068 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.481 -0.068 0 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 1.382 -0.068 91 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 1.282 -0.067 84 0 1,886 0
29SEP26 4.80 C 1.180 1.180 1.180 1.180 -0.069 0 10 1,001 -10
29SEP26 4.90 C 0.000 0.000 0.000 1.082 -0.060 69 0 6,175 0
29SEP26 5.00 C 0.976 0.980 0.973 0.982 -0.060 62 1,500 19,212 -455
29SEP26 5.25 C 0.731 0.731 0.731 0.732 -0.060 45 55 6,174 -15
29SEP26 5.50 C 0.479 0.479 0.479 0.480 -0.074 0 40 8,771 -40
29SEP26 5.75 C 0.239 0.245 0.239 0.233 -0.067 19 38 5,748 -38
29SEP26 6.00 C 0.036 0.038 0.036 0.033 -0.037 16 359 5,605 +59
29SEP26 6.25 C 0.004 0.005 0.004 0.001 -0.002 20 85 2,561 -55
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 35 0 7,285 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 48 0 266 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 61 0 298 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 73 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 84 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 95 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 105 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 115 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 124 0 200 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 133 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 142 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 2.390 -0.066 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.290 -0.067 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.191 -0.065 50 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.091 -0.065 40 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.991 -0.065 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.892 -0.066 44 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.792 -0.066 38 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.692 -0.066 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.583 -0.076 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.493 -0.065 33 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.393 -0.066 27 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.282 -0.078 0 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.181 -0.080 0 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.094 -0.068 23 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 0.994 -0.061 0 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 0.747 -0.065 20 10 4,102 +10
29OCT26 5.50 C 0.524 0.524 0.524 0.513 -0.053 21 30 2,370 -30
29OCT26 5.75 C 0.294 0.294 0.293 0.301 -0.052 20 60 4,379 -50
29OCT26 6.00 C 0.145 0.145 0.145 0.145 -0.034 20 10 3,355 0
29OCT26 6.25 C 0.061 0.062 0.061 0.060 -0.016 20 175 4,855 +175
29OCT26 6.50 C 0.022 0.022 0.022 0.020 -0.006 21 124 2,602 +124
29OCT26 6.75 C 0.000 0.000 0.000 0.005 -0.003 20 0 2,211 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 141 0
29OCT26 7.25 C 0.001 0.001 0.001 0.001 0.000 24 500 591 +500
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 2.091 -0.065 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.991 -0.077 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.892 -0.076 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.792 -0.066 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.692 -0.066 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.587 -0.084 0 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.493 -0.078 0 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.393 -0.080 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.291 -0.083 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.192 -0.070 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.107 -0.057 21 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.009 -0.058 21 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.771 -0.057 21 40 501 +40
27NOV26 5.50 C 0.543 0.549 0.529 0.538 -0.073 18 621 1,614 +324
27NOV26 5.75 C 0.356 0.356 0.349 0.354 -0.046 20 406 4,819 +406
27NOV26 6.00 C 0.214 0.214 0.198 0.210 -0.033 20 350 1,576 +340
27NOV26 6.25 C 0.000 0.000 0.000 0.114 -0.021 20 0 1,934 0
27NOV26 6.50 C 0.000 0.000 0.000 0.056 -0.015 21 0 10,643 0
27NOV26 6.75 C 0.000 0.000 0.000 0.026 -0.007 21 0 2,329 0
27NOV26 7.00 C 0.000 0.000 0.000 0.010 -0.004 21 0 282 0
27NOV26 7.25 C 0.000 0.000 0.000 0.004 -0.001 21 0 92 0
27NOV26 7.50 C 0.000 0.000 0.000 0.002 0.000 22 0 159 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 92 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 92 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.885 -0.068 0 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 2.786 -0.068 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.686 -0.084 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.587 -0.083 0 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.488 -0.068 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.390 -0.067 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.290 -0.083 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.191 -0.083 0 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.091 -0.084 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.992 -0.083 0 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 1.893 -0.084 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.794 -0.068 0 0 65 0
30DEC26 4.30 C 0.000 0.000 0.000 1.694 -0.084 0 0 230 0
30DEC26 4.40 C 0.000 0.000 0.000 1.595 -0.076 0 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.493 -0.078 0 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.399 -0.082 0 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.297 -0.077 0 0 2,785 0
30DEC26 4.80 C 0.000 0.000 0.000 1.204 -0.081 0 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.109 -0.064 20 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 1.012 -0.059 21 0 1,801 0
30DEC26 5.25 C 0.000 0.000 0.000 0.778 -0.052 21 0 14,729 0
30DEC26 5.50 C 0.000 0.000 0.000 0.562 -0.062 21 0 8,336 0
30DEC26 5.75 C 0.383 0.383 0.383 0.380 -0.043 21 30 1,944 0
30DEC26 6.00 C 0.237 0.237 0.237 0.238 -0.012 21 3 5,291 0
30DEC26 6.25 C 0.138 0.138 0.138 0.136 -0.017 21 38 2,298 +2
30DEC26 6.50 C 0.079 0.079 0.079 0.071 -0.010 21 30 2,307 0
30DEC26 6.75 C 0.000 0.000 0.000 0.035 -0.005 20 0 1,330 0
30DEC26 7.00 C 0.000 0.000 0.000 0.016 -0.002 20 0 321 0
30DEC26 7.25 C 0.000 0.000 0.000 0.007 -0.001 20 0 140 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 384 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 0.000 22 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 22 0 161 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 200 0
30DEC26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.688 -0.082 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.588 -0.082 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.489 -0.069 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.391 -0.068 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.292 -0.081 0 0 30 0
30MAR27 3.80 C 0.000 0.000 0.000 2.193 -0.081 0 0 30 0
30MAR27 3.90 C 0.000 0.000 0.000 2.092 -0.083 0 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 1.994 -0.081 0 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 1.894 -0.083 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.795 -0.070 0 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.697 -0.081 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.597 -0.084 0 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 1.500 -0.076 0 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.402 -0.080 0 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.307 -0.080 19 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.223 -0.068 24 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.131 -0.057 24 0 1,157 0
30MAR27 5.00 C 0.000 0.000 0.000 1.023 -0.056 21 0 2,309 0
30MAR27 5.25 C 0.000 0.000 0.000 0.805 -0.067 21 0 9,008 0
30MAR27 5.50 C 0.000 0.000 0.000 0.625 -0.032 22 0 1,441 0
30MAR27 5.75 C 0.000 0.000 0.000 0.463 -0.040 21 0 1,833 0
30MAR27 6.00 C 0.000 0.000 0.000 0.332 -0.034 21 0 3,701 0
30MAR27 6.25 C 0.000 0.000 0.000 0.233 -0.024 21 0 871 0
30MAR27 6.50 C 0.000 0.000 0.000 0.158 -0.019 21 0 6,856 0
30MAR27 6.75 C 0.000 0.000 0.000 0.104 -0.015 21 0 1,071 0
30MAR27 7.00 C 0.000 0.000 0.000 0.067 -0.010 21 0 1,003 0
30MAR27 7.25 C 0.000 0.000 0.000 0.042 -0.007 21 0 359 0
30MAR27 7.50 C 0.000 0.000 0.000 0.026 -0.004 21 0 254 0
30MAR27 7.75 C 0.000 0.000 0.000 0.016 -0.002 21 0 119 0
30MAR27 8.00 C 0.000 0.000 0.000 0.009 -0.002 21 0 194 0
30MAR27 8.25 C 0.000 0.000 0.000 0.006 -0.001 21 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.003 -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 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 2.391 -0.069 0 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.292 -0.081 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.193 -0.081 0 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.093 -0.082 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.994 -0.081 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.895 -0.082 0 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.797 -0.083 0 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.701 -0.082 0 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.606 -0.082 21 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.515 -0.082 23 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.425 -0.081 24 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.338 -0.079 24 0 90 0
29JUN27 4.80 C 0.000 0.000 0.000 1.259 -0.062 25 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.173 -0.055 24 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 1.053 -0.085 21 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.883 -0.021 22 0 3,742 0
29JUN27 5.50 C 0.000 0.000 0.000 0.708 -0.018 22 0 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.557 -0.035 21 0 546 0
29JUN27 6.00 C 0.000 0.000 0.000 0.431 -0.030 21 0 2,172 0
29JUN27 6.25 C 0.000 0.000 0.000 0.327 -0.025 21 0 734 0
29JUN27 6.50 C 0.000 0.000 0.000 0.243 -0.020 21 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.178 -0.016 21 0 546 0
29JUN27 7.00 C 0.000 0.000 0.000 0.129 -0.012 21 0 5,925 0
29JUN27 7.25 C 0.000 0.000 0.000 0.092 -0.009 21 0 624 0
29JUN27 7.50 C 0.000 0.000 0.000 0.065 -0.006 21 0 522 0
29JUN27 7.75 C 0.000 0.000 0.000 0.045 -0.004 21 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.031 -0.003 21 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.021 -0.002 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.014 -0.001 21 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.009 -0.001 21 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.006 -0.001 21 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 1.994 -0.081 0 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.899 -0.082 0 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.806 -0.082 20 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.715 -0.081 22 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.625 -0.079 22 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.534 -0.080 22 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.446 -0.079 22 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.360 -0.078 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.275 -0.077 21 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.192 -0.076 21 0 50 0
29SEP27 5.00 C 0.000 0.000 0.000 1.112 -0.075 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.930 -0.047 21 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.747 -0.070 20 0 180 0
29SEP27 5.75 C 0.000 0.000 0.000 0.608 -0.037 20 0 840 0
29SEP27 6.00 C 0.000 0.000 0.000 0.489 -0.033 20 0 276 0
29SEP27 6.25 C 0.000 0.000 0.000 0.389 -0.028 20 0 1,028 0
29SEP27 6.50 C 0.290 0.290 0.290 0.306 -0.023 20 10 160 +10
29SEP27 6.75 C 0.000 0.000 0.000 0.237 -0.019 20 0 111 0
29SEP27 7.00 C 0.000 0.000 0.000 0.183 -0.017 20 0 111 0
29SEP27 7.25 C 0.000 0.000 0.000 0.143 -0.016 21 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.110 -0.012 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.083 -0.009 21 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.061 -0.007 21 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.045 -0.005 21 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.033 -0.004 21 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.024 -0.003 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.017 -0.002 21 0 0 0
TOTAL CALL 4,524 233,506 +1,297
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 241 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 231 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 220 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 210 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 200 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 191 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 181 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 172 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 164 0 3,940 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 155 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 147 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 139 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 130 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 122 0 3,054 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 114 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 107 0 2,543 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 99 0 2,898 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 92 0 7,013 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 84 0 7,392 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 77 0 9,448 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 70 0 13,670 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 53 0 6,323 0
29SEP26 5.50 P 0.002 0.004 0.002 0.001 0.000 36 108 5,050 -8
29SEP26 5.75 P 0.005 0.007 0.005 0.001 0.000 18 165 4,732 -110
29SEP26 6.00 P 0.053 0.065 0.050 0.053 +0.022 17 135 5,115 +10
29SEP26 6.25 P 0.000 0.000 0.000 0.273 +0.061 26 0 1,610 0
29SEP26 6.50 P 0.000 0.000 0.000 0.520 +0.060 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.770 +0.060 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.020 +0.060 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.279 +0.069 103 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.529 +0.069 117 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.779 +0.069 130 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.028 +0.068 141 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.278 +0.068 154 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.528 +0.068 165 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.779 +0.069 179 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.028 +0.068 187 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 53 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 47 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 39 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 191 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 1,104 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 706 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 1,725 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 3,109 0
29OCT26 5.25 P 0.000 0.000 0.000 0.003 +0.001 21 0 2,243 0
29OCT26 5.50 P 0.022 0.022 0.022 0.015 +0.004 20 150 3,979 +150
29OCT26 5.75 P 0.062 0.068 0.060 0.058 +0.013 21 951 18,831 +570
29OCT26 6.00 P 0.167 0.167 0.164 0.159 +0.028 21 751 1,499 +151
29OCT26 6.25 P 0.331 0.338 0.326 0.325 +0.046 22 1,190 1,520 +1,045
29OCT26 6.50 P 0.541 0.541 0.541 0.541 +0.066 24 30 60 +30
29OCT26 6.75 P 0.000 0.000 0.000 0.770 +0.054 0 0 42 0
29OCT26 7.00 P 0.000 0.000 0.000 1.020 +0.060 0 0 50 0
29OCT26 7.25 P 0.000 0.000 0.000 1.282 +0.072 41 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.533 +0.073 47 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.782 +0.072 51 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.032 +0.072 56 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.283 +0.073 62 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 2.533 +0.073 66 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.783 +0.073 70 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 3.032 +0.072 74 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 323 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 40 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 460 0
27NOV26 4.80 P 0.010 0.010 0.010 0.001 0.000 21 20 1,037 0
27NOV26 4.90 P 0.000 0.000 0.000 0.002 0.000 21 0 992 0
27NOV26 5.00 P 0.000 0.000 0.000 0.004 +0.001 21 0 939 0
27NOV26 5.25 P 0.000 0.000 0.000 0.014 +0.003 21 0 1,737 0
27NOV26 5.50 P 0.000 0.000 0.000 0.044 +0.009 21 0 13,765 0
27NOV26 5.75 P 0.121 0.121 0.118 0.106 +0.017 21 41 2,249 +10
27NOV26 6.00 P 0.211 0.225 0.206 0.214 +0.028 21 180 2,062 +150
27NOV26 6.25 P 0.389 0.398 0.388 0.371 +0.040 22 240 2,587 +154
27NOV26 6.50 P 0.557 0.558 0.557 0.553 +0.033 21 78 138 +78
27NOV26 6.75 P 0.000 0.000 0.000 0.777 +0.056 21 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 1.020 +0.036 0 0 90 0
27NOV26 7.25 P 0.000 0.000 0.000 1.294 +0.069 35 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.541 +0.073 39 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.788 +0.073 42 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 2.037 +0.074 46 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.286 +0.074 49 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.534 +0.073 52 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.783 +0.073 55 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 3.034 +0.074 58 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 46 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 44 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 42 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 40 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 38 0 1,030 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 36 0 3,352 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 1,073 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 3,069 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 2,907 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 4,141 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 692 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 20 0 11,654 0
30DEC26 4.60 P 0.000 0.000 0.000 0.002 0.000 20 0 2,520 0
30DEC26 4.70 P 0.000 0.000 0.000 0.004 +0.001 21 0 3,044 0
30DEC26 4.80 P 0.000 0.000 0.000 0.006 +0.002 20 0 2,310 0
30DEC26 4.90 P 0.000 0.000 0.000 0.010 +0.003 20 0 969 0
30DEC26 5.00 P 0.000 0.000 0.000 0.016 +0.005 20 0 3,713 0
30DEC26 5.25 P 0.000 0.000 0.000 0.044 +0.011 21 0 5,539 0
30DEC26 5.50 P 0.000 0.000 0.000 0.100 +0.020 21 0 9,998 0
30DEC26 5.75 P 0.188 0.188 0.188 0.185 +0.024 20 100 6,217 0
30DEC26 6.00 P 0.000 0.000 0.000 0.307 +0.024 20 0 5,017 0
30DEC26 6.25 P 0.000 0.000 0.000 0.470 +0.041 19 0 78 0
30DEC26 6.50 P 0.000 0.000 0.000 0.679 +0.062 20 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.899 +0.058 20 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 1.132 +0.067 20 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.373 +0.070 20 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.617 +0.071 0 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.863 +0.072 0 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 2.110 +0.073 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.358 +0.073 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.606 +0.073 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.855 +0.074 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.104 +0.075 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 30 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 0.000 29 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.001 0.000 27 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 0.000 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 0.005 +0.001 21 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.007 +0.001 21 0 2,119 0
30MAR27 4.50 P 0.000 0.000 0.000 0.011 +0.002 21 0 2,740 0
30MAR27 4.60 P 0.000 0.000 0.000 0.015 +0.002 21 0 811 0
30MAR27 4.70 P 0.000 0.000 0.000 0.021 +0.003 21 0 2,540 0
30MAR27 4.80 P 0.000 0.000 0.000 0.030 +0.005 21 0 1,449 0
30MAR27 4.90 P 0.000 0.000 0.000 0.041 +0.006 21 0 2,461 0
30MAR27 5.00 P 0.000 0.000 0.000 0.054 +0.007 21 0 2,572 0
30MAR27 5.25 P 0.108 0.108 0.108 0.103 +0.013 21 50 4,763 0
30MAR27 5.50 P 0.000 0.000 0.000 0.174 +0.016 21 0 5,899 0
30MAR27 5.75 P 0.000 0.000 0.000 0.265 +0.022 20 0 2,842 0
30MAR27 6.00 P 0.000 0.000 0.000 0.387 +0.029 20 0 1,816 0
30MAR27 6.25 P 0.000 0.000 0.000 0.541 +0.037 20 0 10 0
30MAR27 6.50 P 0.000 0.000 0.000 0.737 +0.058 21 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.939 +0.072 21 0 260 0
30MAR27 7.00 P 0.000 0.000 0.000 1.158 +0.053 21 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.391 +0.066 21 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.630 +0.069 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.873 +0.072 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.118 +0.073 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.364 +0.072 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.612 +0.073 22 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.861 +0.074 25 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.109 +0.074 25 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 300 0
29JUN27 3.70 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.002 0.000 21 0 953 0
29JUN27 3.90 P 0.000 0.000 0.000 0.003 0.000 21 0 143 0
29JUN27 4.00 P 0.000 0.000 0.000 0.005 +0.001 21 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.007 +0.001 21 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.010 +0.002 21 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.014 +0.002 21 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.019 +0.003 21 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.026 +0.004 21 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.035 +0.006 21 0 2,215 0
29JUN27 4.70 P 0.061 0.061 0.061 0.045 +0.006 21 1 855 +1
29JUN27 4.80 P 0.073 0.073 0.073 0.058 +0.008 21 1 849 0
29JUN27 4.90 P 0.086 0.086 0.086 0.073 +0.010 21 1 951 +1
29JUN27 5.00 P 0.000 0.000 0.000 0.091 +0.010 21 0 608 0
29JUN27 5.25 P 0.000 0.000 0.000 0.151 +0.016 21 0 3,676 0
29JUN27 5.50 P 0.000 0.000 0.000 0.225 +0.016 21 0 5,803 0
29JUN27 5.75 P 0.000 0.000 0.000 0.320 +0.022 20 0 112 0
29JUN27 6.00 P 0.000 0.000 0.000 0.444 +0.030 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.593 +0.039 20 0 43 0
29JUN27 6.50 P 0.000 0.000 0.000 0.773 +0.057 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.975 +0.048 21 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.178 +0.065 20 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.406 +0.061 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.639 +0.066 21 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.877 +0.068 21 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.118 +0.068 20 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.366 +0.073 21 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.612 +0.073 21 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.861 +0.073 23 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.109 +0.074 23 0 0 0
29SEP27 4.00 P 0.000 0.000 0.000 0.011 +0.001 21 0 180 0
29SEP27 4.10 P 0.000 0.000 0.000 0.015 +0.002 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.020 +0.003 21 0 10 0
29SEP27 4.30 P 0.000 0.000 0.000 0.026 +0.002 21 0 15 0
29SEP27 4.40 P 0.000 0.000 0.000 0.034 +0.003 21 0 15 0
29SEP27 4.50 P 0.000 0.000 0.000 0.044 +0.004 21 0 160 0
29SEP27 4.60 P 0.000 0.000 0.000 0.056 +0.006 21 0 100 0
29SEP27 4.70 P 0.000 0.000 0.000 0.069 +0.006 21 0 104 0
29SEP27 4.80 P 0.000 0.000 0.000 0.086 +0.008 21 0 100 0
29SEP27 4.90 P 0.000 0.000 0.000 0.104 +0.009 21 0 122 0
29SEP27 5.00 P 0.000 0.000 0.000 0.126 +0.011 21 0 280 0
29SEP27 5.25 P 0.000 0.000 0.000 0.193 +0.015 21 0 199 0
29SEP27 5.50 P 0.000 0.000 0.000 0.280 +0.019 21 0 20 0
29SEP27 5.75 P 0.000 0.000 0.000 0.389 +0.024 21 0 98 0
29SEP27 6.00 P 0.000 0.000 0.000 0.520 +0.029 21 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.671 +0.033 21 0 85 0
29SEP27 6.50 P 0.000 0.000 0.000 0.842 +0.036 22 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.032 +0.057 22 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.230 +0.062 22 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.442 +0.070 22 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.662 +0.074 22 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.892 +0.064 22 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 2.128 +0.067 22 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.370 +0.070 22 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.615 +0.072 22 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.862 +0.073 22 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 3.109 +0.073 23 0 0 0
TOTAL PUT 4,192 296,424 +2,232
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.535
29SEP26 4.70 C 0.000 0.000 0.000 4.837 -0.145 219 0 1,125 0
29SEP26 4.80 C 0.000 0.000 0.000 4.737 -0.145 212 0 730 0
29SEP26 4.90 C 0.000 0.000 0.000 4.637 -0.145 204 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.537 -0.147 197 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 4.287 -0.158 179 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 4.037 -0.145 161 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.787 -0.145 142 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.537 -0.145 116 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 3.287 -0.146 0 0 250 0
29SEP26 6.50 C 0.000 0.000 0.000 3.037 -0.146 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.787 -0.146 0 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 2.537 -0.146 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.287 -0.146 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.037 -0.146 0 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.788 -0.145 70 0 2,375 0
29SEP26 8.00 C 1.500 1.500 1.500 1.538 -0.145 59 100 7,775 -100
29SEP26 8.25 C 0.000 0.000 0.000 1.288 -0.145 48 0 12,143 0
29SEP26 8.50 C 1.100 1.100 1.008 1.038 -0.178 37 74 13,575 0
29SEP26 8.75 C 0.750 0.750 0.750 0.788 -0.174 27 25 10,727 0
29SEP26 9.00 C 0.510 0.512 0.509 0.538 -0.146 16 176 10,818 -146
29SEP26 9.25 C 0.270 0.281 0.263 0.297 -0.143 21 486 5,647 -348
29SEP26 9.50 C 0.109 0.109 0.078 0.103 -0.107 20 258 6,767 -62
29SEP26 9.75 C 0.013 0.014 0.013 0.019 -0.042 21 360 3,319 +210
29SEP26 10.00 C 0.001 0.003 0.001 0.001 -0.009 20 192 4,477 +48
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 37 0 1,689 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 53 0 512 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 68 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 81 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 106 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 117 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 128 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 139 0 0 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 149 0 0 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 158 0 0 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 167 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 4.649 -0.145 67 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.549 -0.145 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.300 -0.145 61 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.050 -0.146 0 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 3.801 -0.146 0 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.552 -0.145 46 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.303 -0.145 46 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.053 -0.146 0 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 2.804 -0.146 32 0 211 0
29OCT26 7.00 C 0.000 0.000 0.000 2.555 -0.145 34 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.305 -0.146 0 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 2.056 -0.146 0 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 1.807 -0.146 22 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.559 -0.145 23 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.312 -0.144 22 0 844 0
29OCT26 8.50 C 1.046 1.046 1.046 1.058 -0.158 0 73 574 +73
29OCT26 8.75 C 0.868 0.868 0.868 0.829 -0.148 20 1 5,049 +1
29OCT26 9.00 C 0.592 0.606 0.582 0.630 -0.125 22 135 2,027 +30
29OCT26 9.25 C 0.429 0.429 0.419 0.433 -0.119 21 180 1,412 +100
29OCT26 9.50 C 0.310 0.310 0.266 0.289 -0.092 22 574 3,309 +200
29OCT26 9.75 C 0.194 0.194 0.160 0.180 -0.070 22 545 2,362 +444
29OCT26 10.00 C 0.108 0.108 0.091 0.105 -0.049 22 937 14,206 +423
29OCT26 10.50 C 0.033 0.033 0.025 0.029 -0.021 22 297 3,988 +157
29OCT26 11.00 C 0.000 0.000 0.000 0.007 -0.005 23 0 1,260 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 -0.002 23 0 231 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 15.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29OCT26 15.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29OCT26 16.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.815 -0.145 36 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.566 -0.146 0 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.317 -0.146 0 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.069 -0.145 29 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.820 -0.146 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.572 -0.145 26 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.323 -0.146 22 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.076 -0.145 24 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 1.830 -0.144 23 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.587 -0.117 23 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.351 -0.139 23 0 23 0
27NOV26 8.50 C 1.124 1.124 1.124 1.125 -0.134 23 30 395 +30
27NOV26 8.75 C 0.907 0.908 0.907 0.914 -0.126 23 60 950 0
27NOV26 9.00 C 0.734 0.734 0.666 0.701 -0.123 21 60 635 0
27NOV26 9.25 C 0.576 0.576 0.515 0.538 -0.103 22 318 1,456 +68
27NOV26 9.50 C 0.397 0.402 0.370 0.401 -0.085 22 282 3,757 +40
27NOV26 9.75 C 0.284 0.284 0.253 0.289 -0.071 22 316 703 +155
27NOV26 10.00 C 0.187 0.190 0.172 0.201 -0.057 23 379 1,328 +230
27NOV26 10.50 C 0.080 0.080 0.074 0.089 -0.032 23 185 1,422 +80
27NOV26 11.00 C 0.000 0.000 0.000 0.035 -0.015 23 0 1,176 0
27NOV26 11.50 C 0.000 0.000 0.000 0.013 -0.007 23 0 134 0
27NOV26 12.00 C 0.000 0.000 0.000 0.004 -0.003 23 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 15.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 15.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 16.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.762 -0.146 40 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.663 -0.145 50 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.563 -0.146 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.315 -0.145 45 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.066 -0.146 37 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.817 -0.146 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.569 -0.146 34 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.320 -0.146 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.072 -0.145 30 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.823 -0.146 23 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.572 -0.148 0 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.323 -0.149 0 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.076 -0.148 0 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.833 -0.141 22 0 1,774 0
30DEC26 8.00 C 1.586 1.587 1.549 1.587 -0.134 20 720 34,734 +570
30DEC26 8.25 C 0.000 0.000 0.000 1.357 -0.141 22 0 1,193 0
30DEC26 8.50 C 0.000 0.000 0.000 1.134 -0.136 22 0 1,325 0
30DEC26 8.75 C 0.000 0.000 0.000 0.926 -0.128 22 0 550 0
30DEC26 9.00 C 0.000 0.000 0.000 0.753 -0.103 23 0 934 0
30DEC26 9.25 C 0.562 0.562 0.562 0.564 -0.118 22 30 2,243 +30
30DEC26 9.50 C 0.416 0.416 0.416 0.429 -0.101 22 30 7,130 0
30DEC26 9.75 C 0.326 0.326 0.305 0.317 -0.091 22 308 4,176 +105
30DEC26 10.00 C 0.234 0.234 0.223 0.230 -0.070 22 73 5,257 +73
30DEC26 10.50 C 0.118 0.119 0.108 0.114 -0.042 22 1,166 7,440 -418
30DEC26 11.00 C 0.000 0.000 0.000 0.050 -0.023 22 0 1,119 0
30DEC26 11.50 C 0.000 0.000 0.000 0.020 -0.012 22 0 1,030 0
30DEC26 12.00 C 0.000 0.000 0.000 0.008 -0.005 22 0 546 0
30DEC26 12.50 C 0.000 0.000 0.000 0.003 -0.002 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 27 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.663 -0.145 40 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.563 -0.146 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.315 -0.145 36 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.066 -0.146 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.818 -0.145 32 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.569 -0.146 0 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.320 -0.146 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.072 -0.145 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.823 -0.146 0 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.572 -0.149 0 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.323 -0.149 0 0 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.076 -0.148 0 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.845 -0.136 22 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.614 -0.140 22 0 3,377 0
30MAR27 8.25 C 0.000 0.000 0.000 1.401 -0.132 22 0 3,290 0
30MAR27 8.50 C 0.000 0.000 0.000 1.191 -0.131 22 0 7,718 0
30MAR27 8.75 C 1.047 1.047 0.996 1.020 -0.140 22 120 3,109 0
30MAR27 9.00 C 0.000 0.000 0.000 0.851 -0.105 22 0 2,660 0
30MAR27 9.25 C 0.000 0.000 0.000 0.706 -0.106 22 0 1,487 0
30MAR27 9.50 C 0.597 0.597 0.597 0.581 -0.097 22 21 8,860 +21
30MAR27 9.75 C 0.463 0.463 0.463 0.473 -0.087 22 6 1,230 +6
30MAR27 10.00 C 0.000 0.000 0.000 0.383 -0.072 22 0 1,499 0
30MAR27 10.50 C 0.260 0.260 0.260 0.240 -0.060 22 3 2,318 +3
30MAR27 11.00 C 0.000 0.000 0.000 0.140 -0.048 21 0 1,425 0
30MAR27 11.50 C 0.000 0.000 0.000 0.080 -0.033 21 0 52 0
30MAR27 12.00 C 0.000 0.000 0.000 0.047 -0.020 22 0 50 0
30MAR27 12.50 C 0.000 0.000 0.000 0.026 -0.013 22 0 30 0
30MAR27 13.00 C 0.000 0.000 0.000 0.014 -0.007 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.007 -0.004 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.004 -0.002 22 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
30MAR27 15.00 C 0.000 0.000 0.000 0.001 -0.001 22 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 25 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 4.663 -0.145 39 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.563 -0.146 37 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.315 -0.145 36 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.066 -0.146 32 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.818 -0.145 31 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.569 -0.146 28 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.320 -0.146 25 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.072 -0.145 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.823 -0.147 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.572 -0.149 0 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.325 -0.154 16 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.105 -0.153 22 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.897 -0.146 23 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.675 -0.127 22 0 128 0
29JUN27 8.25 C 0.000 0.000 0.000 1.480 -0.121 22 0 124 0
29JUN27 8.50 C 0.000 0.000 0.000 1.303 -0.110 22 0 163 0
29JUN27 8.75 C 0.000 0.000 0.000 1.140 -0.099 22 0 673 0
29JUN27 9.00 C 0.000 0.000 0.000 0.986 -0.098 22 0 807 0
29JUN27 9.25 C 0.855 0.855 0.855 0.859 -0.111 22 100 1,170 0
29JUN27 9.50 C 0.000 0.000 0.000 0.734 -0.102 22 0 9,183 0
29JUN27 9.75 C 0.000 0.000 0.000 0.631 -0.087 22 0 4,636 0
29JUN27 10.00 C 0.000 0.000 0.000 0.535 -0.076 22 0 3,189 0
29JUN27 10.50 C 0.000 0.000 0.000 0.381 -0.057 22 0 13,439 0
29JUN27 11.00 C 0.000 0.000 0.000 0.268 -0.037 22 0 416 0
29JUN27 11.50 C 0.000 0.000 0.000 0.183 -0.025 22 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.122 -0.018 22 0 860 0
29JUN27 12.50 C 0.000 0.000 0.000 0.080 -0.013 22 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.051 -0.009 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.033 -0.005 22 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.020 -0.004 22 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.013 -0.002 22 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.008 -0.001 22 0 0 0
29JUN27 15.50 C 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
29JUN27 16.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 3.320 -0.146 22 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.072 -0.146 20 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.823 -0.147 18 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.575 -0.146 17 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.341 -0.158 18 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.140 -0.142 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.925 -0.149 20 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.770 -0.103 22 0 5 0
29SEP27 8.25 C 0.000 0.000 0.000 1.591 -0.120 22 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.421 -0.120 22 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 1.268 -0.111 22 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.138 -0.089 22 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.960 -0.099 21 0 143 0
29SEP27 9.50 C 0.000 0.000 0.000 0.845 -0.088 21 0 1,424 0
29SEP27 9.75 C 0.000 0.000 0.000 0.736 -0.087 21 0 4,032 0
29SEP27 10.00 C 0.000 0.000 0.000 0.644 -0.077 21 0 267 0
29SEP27 10.50 C 0.000 0.000 0.000 0.482 -0.066 21 0 74 0
29SEP27 11.00 C 0.000 0.000 0.000 0.356 -0.054 21 0 55 0
29SEP27 11.50 C 0.000 0.000 0.000 0.259 -0.044 21 0 38 0
29SEP27 12.00 C 0.000 0.000 0.000 0.188 -0.033 22 0 10 0
29SEP27 12.50 C 0.000 0.000 0.000 0.140 -0.024 22 0 60 0
29SEP27 13.00 C 0.000 0.000 0.000 0.099 -0.020 22 0 210 0
29SEP27 13.50 C 0.000 0.000 0.000 0.069 -0.016 22 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.047 -0.013 22 0 10 0
29SEP27 14.50 C 0.000 0.000 0.000 0.032 -0.010 22 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.022 -0.007 22 0 0 0
29SEP27 15.50 C 0.000 0.000 0.000 0.015 -0.004 22 0 34 0
29SEP27 16.00 C 0.000 0.000 0.000 0.010 -0.004 22 0 4 0
TOTAL CALL 8,620 288,260 +2,023
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 237 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 230 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 224 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 218 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 202 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 188 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 173 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 159 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 146 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 133 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 121 0 4,922 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 109 0 26,627 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 98 0 6,975 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 87 0 19,966 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 76 0 7,289 0
29SEP26 8.00 P 0.000 0.000 0.000 0.001 0.000 65 0 10,003 0
29SEP26 8.25 P 0.000 0.000 0.000 0.001 0.000 55 0 2,676 0
29SEP26 8.50 P 0.000 0.000 0.000 0.001 0.000 45 0 19,051 0
29SEP26 8.75 P 0.000 0.000 0.000 0.001 0.000 34 0 10,652 0
29SEP26 9.00 P 0.010 0.010 0.003 0.001 0.000 24 255 6,618 -10
29SEP26 9.25 P 0.015 0.016 0.012 0.009 +0.006 21 79 6,685 +30
29SEP26 9.50 P 0.061 0.069 0.061 0.070 +0.043 22 93 9,477 -8
29SEP26 9.75 P 0.250 0.255 0.245 0.238 +0.109 24 120 3,983 -110
29SEP26 10.00 P 0.000 0.000 0.000 0.479 +0.152 34 0 820 0
29SEP26 10.50 P 0.000 0.000 0.000 0.965 +0.145 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 1.465 +0.113 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.007 +0.172 123 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 2.507 +0.172 144 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.007 +0.187 163 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.506 +0.186 180 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.007 +0.156 197 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.507 +0.131 213 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 5.004 +0.149 226 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.504 +0.179 240 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.006 +0.134 256 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.507 +0.166 270 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 69 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 64 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 59 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 55 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 50 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 42 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 38 0 1,291 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 34 0 1,527 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 30 0 4,455 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 26 0 4,666 0
29OCT26 8.00 P 0.018 0.018 0.013 0.002 +0.001 24 458 2,429 +265
29OCT26 8.25 P 0.022 0.023 0.022 0.004 +0.001 23 270 2,803 +150
29OCT26 8.50 P 0.032 0.037 0.029 0.013 +0.005 23 928 12,239 +323
29OCT26 8.75 P 0.053 0.060 0.050 0.032 +0.010 23 643 5,455 +479
29OCT26 9.00 P 0.090 0.101 0.088 0.072 +0.021 23 576 18,909 +210
29OCT26 9.25 P 0.162 0.170 0.155 0.141 +0.037 23 421 3,060 +406
29OCT26 9.50 P 0.250 0.279 0.250 0.245 +0.056 23 695 10,794 +629
29OCT26 9.75 P 0.383 0.421 0.383 0.388 +0.081 23 411 1,966 +340
29OCT26 10.00 P 0.557 0.608 0.557 0.567 +0.105 24 1,995 3,660 +1,327
29OCT26 10.50 P 1.002 1.013 1.002 1.007 +0.132 28 180 369 +120
29OCT26 11.00 P 0.000 0.000 0.000 1.465 +0.113 0 0 231 0
29OCT26 11.50 P 0.000 0.000 0.000 2.008 +0.162 45 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.507 +0.133 53 0 60 0
29OCT26 12.50 P 0.000 0.000 0.000 3.008 +0.174 60 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.507 +0.175 66 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.007 +0.156 72 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.507 +0.131 78 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 5.008 +0.133 84 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.507 +0.134 89 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 6.006 +0.131 93 0 0 0
29OCT26 16.00 P 0.000 0.000 0.000 6.507 +0.166 98 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 44 0 650 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 28 0 300 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 25 0 810 0
27NOV26 7.50 P 0.000 0.000 0.000 0.002 +0.001 24 0 690 0
27NOV26 7.75 P 0.000 0.000 0.000 0.005 +0.002 23 0 350 0
27NOV26 8.00 P 0.029 0.029 0.029 0.011 +0.003 23 30 1,072 +30
27NOV26 8.25 P 0.050 0.050 0.050 0.024 +0.007 23 58 1,671 0
27NOV26 8.50 P 0.057 0.068 0.057 0.047 +0.011 23 95 659 +95
27NOV26 8.75 P 0.000 0.000 0.000 0.087 +0.021 23 0 1,209 0
27NOV26 9.00 P 0.175 0.180 0.175 0.146 +0.030 23 10 696 0
27NOV26 9.25 P 0.261 0.261 0.261 0.231 +0.045 23 16 1,074 +16
27NOV26 9.50 P 0.355 0.389 0.355 0.342 +0.060 24 575 7,184 +56
27NOV26 9.75 P 0.520 0.532 0.515 0.481 +0.075 24 409 1,032 +330
27NOV26 10.00 P 0.654 0.680 0.654 0.648 +0.092 24 59 1,775 +59
27NOV26 10.50 P 1.076 1.076 1.067 1.048 +0.118 26 200 1,165 +200
27NOV26 11.00 P 0.000 0.000 0.000 1.473 +0.121 23 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 2.024 +0.149 37 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.521 +0.135 43 0 76 0
27NOV26 12.50 P 0.000 0.000 0.000 3.017 +0.140 47 0 30 0
27NOV26 13.00 P 0.000 0.000 0.000 3.514 +0.140 52 0 35 0
27NOV26 13.50 P 0.000 0.000 0.000 4.012 +0.141 56 0 51 0
27NOV26 14.00 P 0.000 0.000 0.000 4.510 +0.134 60 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 5.009 +0.134 64 0 60 0
27NOV26 15.00 P 0.000 0.000 0.000 5.507 +0.134 68 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 6.006 +0.131 72 0 0 0
27NOV26 16.00 P 0.000 0.000 0.000 6.507 +0.140 76 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 44 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 40 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 37 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 34 0 369 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 31 0 1,124 0
30DEC26 6.25 P 0.000 0.000 0.000 0.001 0.000 28 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 26 0 1,561 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 23 0 2,152 0
30DEC26 7.00 P 0.000 0.000 0.000 0.002 0.000 23 0 19,458 0
30DEC26 7.25 P 0.000 0.000 0.000 0.005 +0.001 23 0 2,698 0
30DEC26 7.50 P 0.000 0.000 0.000 0.010 +0.002 22 0 3,229 0
30DEC26 7.75 P 0.000 0.000 0.000 0.021 +0.004 22 0 4,310 0
30DEC26 8.00 P 0.000 0.000 0.000 0.041 +0.009 22 0 7,405 0
30DEC26 8.25 P 0.090 0.090 0.090 0.071 +0.012 22 90 4,879 0
30DEC26 8.50 P 0.129 0.137 0.129 0.118 +0.020 22 500 3,451 -376
30DEC26 8.75 P 0.190 0.200 0.188 0.184 +0.030 22 530 3,406 -498
30DEC26 9.00 P 0.280 0.280 0.275 0.272 +0.043 23 46 2,044 +30
30DEC26 9.25 P 0.390 0.390 0.390 0.382 +0.059 23 8 1,682 0
30DEC26 9.50 P 0.000 0.000 0.000 0.507 +0.074 22 0 2,330 0
30DEC26 9.75 P 0.630 0.662 0.630 0.656 +0.087 22 30 1,502 +30
30DEC26 10.00 P 0.000 0.000 0.000 0.830 +0.103 22 0 450 0
30DEC26 10.50 P 0.000 0.000 0.000 1.226 +0.112 22 0 290 0
30DEC26 11.00 P 0.000 0.000 0.000 1.671 +0.128 22 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 2.171 +0.156 27 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.657 +0.153 29 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 3.161 +0.143 34 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.650 +0.143 36 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.148 +0.142 40 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.644 +0.142 43 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 5.141 +0.142 45 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.639 +0.143 48 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.136 +0.142 51 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.634 +0.143 54 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.002 0.000 22 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.004 0.000 22 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.008 +0.001 22 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.014 +0.001 22 0 2,169 0
30MAR27 7.25 P 0.000 0.000 0.000 0.025 +0.002 22 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.043 +0.004 22 0 1,041 0
30MAR27 7.75 P 0.000 0.000 0.000 0.069 +0.007 22 0 857 0
30MAR27 8.00 P 0.130 0.130 0.128 0.106 +0.011 22 40 4,365 +40
30MAR27 8.25 P 0.169 0.173 0.169 0.155 +0.016 22 200 7,593 +20
30MAR27 8.50 P 0.230 0.231 0.226 0.218 +0.020 22 220 8,675 +160
30MAR27 8.75 P 0.000 0.000 0.000 0.298 +0.029 22 0 6,514 0
30MAR27 9.00 P 0.000 0.000 0.000 0.395 +0.044 22 0 2,220 0
30MAR27 9.25 P 0.000 0.000 0.000 0.511 +0.061 22 0 1,594 0
30MAR27 9.50 P 0.000 0.000 0.000 0.637 +0.073 22 0 18 0
30MAR27 9.75 P 0.000 0.000 0.000 0.779 +0.084 22 0 1,259 0
30MAR27 10.00 P 0.000 0.000 0.000 0.941 +0.094 22 0 882 0
30MAR27 10.50 P 0.000 0.000 0.000 1.306 +0.093 22 0 920 0
30MAR27 11.00 P 0.000 0.000 0.000 1.723 +0.111 22 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 2.209 +0.145 25 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.679 +0.149 26 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 3.163 +0.145 27 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.657 +0.150 30 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 4.154 +0.143 32 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.649 +0.142 34 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 5.146 +0.143 37 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.644 +0.143 39 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.143 +0.144 41 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.639 +0.145 43 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 0.000 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 0.003 +0.001 23 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.005 +0.001 22 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.009 +0.002 22 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.015 +0.003 22 0 540 0
29JUN27 6.75 P 0.055 0.055 0.055 0.025 +0.005 22 2 622 +2
29JUN27 7.00 P 0.000 0.000 0.000 0.040 +0.008 22 0 1,006 0
29JUN27 7.25 P 0.000 0.000 0.000 0.062 +0.012 22 0 979 0
29JUN27 7.50 P 0.000 0.000 0.000 0.091 +0.016 22 0 568 0
29JUN27 7.75 P 0.000 0.000 0.000 0.130 +0.022 22 0 1,306 0
29JUN27 8.00 P 0.200 0.200 0.200 0.178 +0.025 22 2 1,266 +2
29JUN27 8.25 P 0.000 0.000 0.000 0.239 +0.031 22 0 1,106 0
29JUN27 8.50 P 0.000 0.000 0.000 0.316 +0.041 22 0 429 0
29JUN27 8.75 P 0.400 0.400 0.390 0.390 +0.037 22 52 10,193 +38
29JUN27 9.00 P 0.482 0.482 0.482 0.482 +0.041 22 15 1,519 0
29JUN27 9.25 P 0.000 0.000 0.000 0.603 +0.059 22 0 1,641 0
29JUN27 9.50 P 0.000 0.000 0.000 0.735 +0.075 22 0 514 0
29JUN27 9.75 P 0.000 0.000 0.000 0.879 +0.089 22 0 412 0
29JUN27 10.00 P 0.000 0.000 0.000 1.026 +0.091 22 0 50 0
29JUN27 10.50 P 0.000 0.000 0.000 1.388 +0.108 22 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.784 +0.117 22 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.224 +0.129 22 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.692 +0.147 24 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 3.175 +0.135 25 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.660 +0.136 26 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.155 +0.140 28 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.650 +0.142 30 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 5.147 +0.142 32 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.644 +0.143 34 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 6.143 +0.144 36 0 0 0
29JUN27 16.00 P 0.000 0.000 0.000 6.639 +0.145 38 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.018 +0.002 22 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.029 +0.003 22 0 169 0
29SEP27 6.75 P 0.000 0.000 0.000 0.045 +0.004 22 0 62 0
29SEP27 7.00 P 0.109 0.109 0.109 0.067 +0.007 22 50 200 +50
29SEP27 7.25 P 0.000 0.000 0.000 0.095 +0.009 22 0 368 0
29SEP27 7.50 P 0.000 0.000 0.000 0.132 +0.013 22 0 330 0
29SEP27 7.75 P 0.000 0.000 0.000 0.177 +0.014 22 0 143 0
29SEP27 8.00 P 0.276 0.276 0.276 0.236 +0.021 22 20 105 +20
29SEP27 8.25 P 0.345 0.345 0.343 0.304 +0.028 22 53 481 +53
29SEP27 8.50 P 0.000 0.000 0.000 0.382 +0.028 22 0 1,976 0
29SEP27 8.75 P 0.000 0.000 0.000 0.478 +0.037 22 0 312 0
29SEP27 9.00 P 0.000 0.000 0.000 0.584 +0.046 22 0 406 0
29SEP27 9.25 P 0.000 0.000 0.000 0.702 +0.049 22 0 575 0
29SEP27 9.50 P 0.000 0.000 0.000 0.836 +0.060 22 0 1,716 0
29SEP27 9.75 P 0.000 0.000 0.000 0.979 +0.063 22 0 4,278 0
29SEP27 10.00 P 0.000 0.000 0.000 1.139 +0.073 23 0 30 0
29SEP27 10.50 P 0.000 0.000 0.000 1.490 +0.088 23 0 60 0
29SEP27 11.00 P 0.000 0.000 0.000 1.884 +0.103 24 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.312 +0.129 24 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.744 +0.140 25 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 3.202 +0.149 25 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.676 +0.152 26 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 4.163 +0.137 27 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.653 +0.139 28 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 5.148 +0.142 30 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.646 +0.145 32 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 6.143 +0.144 33 0 0 0
29SEP27 16.00 P 0.000 0.000 0.000 6.639 +0.144 35 0 0 0
TOTAL PUT 10,434 382,781 +4,508
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.515
29SEP26 4.00 C 0.000 0.000 0.000 3.516 -0.146 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.416 -0.146 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.316 -0.146 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.216 -0.146 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 3.116 -0.146 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 3.016 -0.146 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.917 -0.145 160 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.817 -0.145 152 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.717 -0.143 145 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.617 -0.145 137 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.517 -0.145 130 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.267 -0.145 113 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.017 -0.145 96 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.767 -0.143 79 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.517 -0.143 59 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 1.267 -0.146 0 0 17,743 0
29SEP26 6.50 C 1.010 1.010 1.010 1.017 -0.146 0 52 13,631 -52
29SEP26 6.75 C 0.799 0.799 0.799 0.767 -0.146 0 70 6,809 -70
29SEP26 7.00 C 0.000 0.000 0.000 0.517 -0.166 0 0 9,470 0
29SEP26 7.25 C 0.300 0.300 0.267 0.272 -0.142 22 101 15,372 -1
29SEP26 7.50 C 0.104 0.104 0.061 0.076 -0.106 21 875 8,886 +391
29SEP26 7.75 C 0.012 0.012 0.007 0.007 -0.032 21 917 6,047 +231
29SEP26 8.00 C 0.000 0.000 0.000 0.001 -0.002 26 0 3,779 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 2,219 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 48 0 1,080 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 58 0 460 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 67 0 90 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 76 0 136 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 85 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 101 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 116 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 130 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 144 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 3.120 -0.145 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.020 -0.145 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.920 -0.146 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.820 -0.146 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.721 -0.145 70 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.621 -0.145 66 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.521 -0.145 61 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.271 -0.145 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.021 -0.146 0 0 45 0
29OCT26 5.75 C 0.000 0.000 0.000 1.772 -0.145 43 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.522 -0.145 33 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.272 -0.146 0 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 1.023 -0.145 26 0 506 0
29OCT26 6.75 C 0.000 0.000 0.000 0.774 -0.144 22 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.524 -0.159 15 0 392 0
29OCT26 7.25 C 0.334 0.339 0.313 0.316 -0.125 21 91 1,411 +91
29OCT26 7.50 C 0.179 0.185 0.155 0.164 -0.094 22 1,030 1,779 +568
29OCT26 7.75 C 0.084 0.086 0.070 0.071 -0.055 22 1,122 3,688 +1,030
29OCT26 8.00 C 0.035 0.038 0.030 0.029 -0.024 22 641 1,639 -140
29OCT26 8.25 C 0.000 0.000 0.000 0.010 -0.010 22 0 2,862 0
29OCT26 8.50 C 0.000 0.000 0.000 0.003 -0.004 22 0 1,317 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 -0.002 22 0 281 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 31 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.820 -0.146 0 0 30 0
27NOV26 4.80 C 0.000 0.000 0.000 2.721 -0.145 59 0 21 0
27NOV26 4.90 C 0.000 0.000 0.000 2.621 -0.145 56 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.521 -0.145 53 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 2.271 -0.145 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.021 -0.146 0 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.772 -0.145 37 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.522 -0.145 30 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 1.272 -0.146 0 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.023 -0.145 23 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.778 -0.143 23 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.553 -0.135 23 0 2,884 0
27NOV26 7.25 C 0.000 0.000 0.000 0.369 -0.117 23 0 1,452 0
27NOV26 7.50 C 0.000 0.000 0.000 0.236 -0.085 23 0 1,594 0
27NOV26 7.75 C 0.144 0.144 0.144 0.146 -0.056 23 9 1,174 +9
27NOV26 8.00 C 0.000 0.000 0.000 0.085 -0.038 23 0 760 0
27NOV26 8.25 C 0.000 0.000 0.000 0.046 -0.024 23 0 922 0
27NOV26 8.50 C 0.000 0.000 0.000 0.025 -0.014 23 0 625 0
27NOV26 8.75 C 0.000 0.000 0.000 0.012 -0.008 23 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.006 -0.004 23 0 71 0
27NOV26 9.25 C 0.000 0.000 0.000 0.003 -0.002 23 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.320 -0.145 64 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.220 -0.145 60 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.120 -0.145 57 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.020 -0.145 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.920 -0.146 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.820 -0.146 0 0 60 0
30DEC26 4.80 C 0.000 0.000 0.000 2.721 -0.145 53 0 90 0
30DEC26 4.90 C 0.000 0.000 0.000 2.621 -0.145 50 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 2.521 -0.145 48 0 19 0
30DEC26 5.25 C 0.000 0.000 0.000 2.271 -0.145 40 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.021 -0.146 0 0 60 0
30DEC26 5.75 C 0.000 0.000 0.000 1.772 -0.145 34 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.522 -0.145 28 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.272 -0.146 22 0 1,112 0
30DEC26 6.50 C 0.000 0.000 0.000 1.025 -0.144 23 0 3,533 0
30DEC26 6.75 C 0.000 0.000 0.000 0.790 -0.136 23 0 2,121 0
30DEC26 7.00 C 0.000 0.000 0.000 0.583 -0.120 22 0 1,951 0
30DEC26 7.25 C 0.000 0.000 0.000 0.434 -0.100 23 0 2,334 0
30DEC26 7.50 C 0.000 0.000 0.000 0.306 -0.077 23 0 1,242 0
30DEC26 7.75 C 0.200 0.206 0.200 0.211 -0.059 23 6 1,486 +6
30DEC26 8.00 C 0.000 0.000 0.000 0.141 -0.042 23 0 31,959 0
30DEC26 8.25 C 0.000 0.000 0.000 0.091 -0.029 23 0 973 0
30DEC26 8.50 C 0.000 0.000 0.000 0.057 -0.020 23 0 622 0
30DEC26 8.75 C 0.000 0.000 0.000 0.034 -0.014 23 0 340 0
30DEC26 9.00 C 0.000 0.000 0.000 0.020 -0.008 23 0 283 0
30DEC26 9.25 C 0.000 0.000 0.000 0.012 -0.004 23 0 109 0
30DEC26 9.50 C 0.000 0.000 0.000 0.007 -0.002 23 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.220 -0.145 48 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.120 -0.145 45 0 60 0
30MAR27 4.50 C 0.000 0.000 0.000 3.020 -0.146 43 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.920 -0.146 40 0 30 0
30MAR27 4.70 C 0.000 0.000 0.000 2.820 -0.146 0 0 30 0
30MAR27 4.80 C 0.000 0.000 0.000 2.721 -0.145 40 0 21 0
30MAR27 4.90 C 0.000 0.000 0.000 2.621 -0.145 39 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.521 -0.145 37 0 33 0
30MAR27 5.25 C 0.000 0.000 0.000 2.271 -0.145 32 0 17 0
30MAR27 5.50 C 0.000 0.000 0.000 2.021 -0.146 27 0 30 0
30MAR27 5.75 C 0.000 0.000 0.000 1.772 -0.145 25 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.524 -0.143 24 0 80 0
30MAR27 6.25 C 0.000 0.000 0.000 1.311 -0.129 26 0 73 0
30MAR27 6.50 C 0.000 0.000 0.000 1.070 -0.142 23 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.884 -0.115 23 0 365 0
30MAR27 7.00 C 0.740 0.740 0.740 0.743 -0.080 24 52 2,379 0
30MAR27 7.25 C 0.000 0.000 0.000 0.596 -0.095 23 0 721 0
30MAR27 7.50 C 0.000 0.000 0.000 0.471 -0.084 23 0 2,069 0
30MAR27 7.75 C 0.000 0.000 0.000 0.368 -0.070 23 0 1,457 0
30MAR27 8.00 C 0.000 0.000 0.000 0.283 -0.058 23 0 683 0
30MAR27 8.25 C 0.000 0.000 0.000 0.214 -0.048 23 0 575 0
30MAR27 8.50 C 0.000 0.000 0.000 0.159 -0.040 23 0 603 0
30MAR27 8.75 C 0.000 0.000 0.000 0.117 -0.032 23 0 1,674 0
30MAR27 9.00 C 0.000 0.000 0.000 0.085 -0.025 23 0 211 0
30MAR27 9.25 C 0.000 0.000 0.000 0.060 -0.020 23 0 50 0
30MAR27 9.50 C 0.000 0.000 0.000 0.043 -0.015 23 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.030 -0.011 23 0 25 0
30MAR27 10.00 C 0.000 0.000 0.000 0.021 -0.008 23 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.010 -0.004 23 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.005 -0.002 23 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.120 -0.145 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.020 -0.146 0 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.920 -0.146 0 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.820 -0.146 0 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.721 -0.145 31 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.621 -0.145 29 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.521 -0.145 28 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.283 -0.142 30 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.060 -0.135 30 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.832 -0.140 28 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.604 -0.142 26 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.394 -0.130 25 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.202 -0.123 24 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.995 -0.122 22 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.866 -0.088 23 0 555 0
29JUN27 7.25 C 0.000 0.000 0.000 0.721 -0.106 23 0 1,850 0
29JUN27 7.50 C 0.000 0.000 0.000 0.601 -0.093 23 0 8,496 0
29JUN27 7.75 C 0.000 0.000 0.000 0.493 -0.086 23 0 224 0
29JUN27 8.00 C 0.000 0.000 0.000 0.399 -0.079 23 0 431 0
29JUN27 8.25 C 0.000 0.000 0.000 0.320 -0.071 23 0 145 0
29JUN27 8.50 C 0.000 0.000 0.000 0.257 -0.059 23 0 97 0
29JUN27 8.75 C 0.000 0.000 0.000 0.204 -0.050 23 0 790 0
29JUN27 9.00 C 0.000 0.000 0.000 0.159 -0.045 23 0 1,610 0
29JUN27 9.25 C 0.000 0.000 0.000 0.124 -0.038 22 0 1,168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.097 -0.030 22 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.074 -0.026 22 0 30 0
29JUN27 10.00 C 0.000 0.000 0.000 0.057 -0.020 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.032 -0.015 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.018 -0.009 22 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.010 -0.006 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.721 -0.145 26 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.621 -0.145 25 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.527 -0.144 25 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.297 -0.143 25 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.072 -0.143 24 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.854 -0.138 23 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.645 -0.133 23 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.445 -0.129 22 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 1.258 -0.104 22 0 7 0
29SEP27 6.75 C 0.000 0.000 0.000 1.118 -0.114 23 0 50 0
29SEP27 7.00 C 0.930 0.930 0.930 0.938 -0.140 22 55 160 +50
29SEP27 7.25 C 0.810 0.810 0.795 0.810 -0.098 22 25 115 +25
29SEP27 7.50 C 0.000 0.000 0.000 0.694 -0.088 22 0 802 0
29SEP27 7.75 C 0.000 0.000 0.000 0.589 -0.084 22 0 253 0
29SEP27 8.00 C 0.000 0.000 0.000 0.498 -0.077 22 0 423 0
29SEP27 8.25 C 0.000 0.000 0.000 0.421 -0.065 22 0 365 0
29SEP27 8.50 C 0.000 0.000 0.000 0.350 -0.062 22 0 81 0
29SEP27 8.75 C 0.000 0.000 0.000 0.292 -0.054 23 0 29 0
29SEP27 9.00 C 0.000 0.000 0.000 0.243 -0.046 23 0 30 0
29SEP27 9.25 C 0.000 0.000 0.000 0.199 -0.043 23 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.166 -0.033 23 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.139 -0.027 23 0 10 0
29SEP27 10.00 C 0.117 0.117 0.117 0.117 -0.019 23 120 355 +120
29SEP27 10.50 C 0.000 0.000 0.000 0.077 -0.020 23 0 40 0
29SEP27 11.00 C 0.000 0.000 0.000 0.050 -0.014 23 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.032 -0.010 23 0 0 0
TOTAL CALL 5,166 189,246 +2,258
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 217 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 209 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 201 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 194 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 186 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 179 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 172 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 165 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 158 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 151 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 145 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 129 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 114 0 37,029 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 99 0 21,352 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 84 0 12,020 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 70 0 21,132 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 57 0 2,886 0
29SEP26 6.75 P 0.003 0.003 0.003 0.001 0.000 43 10 6,618 0
29SEP26 7.00 P 0.005 0.005 0.005 0.001 0.000 30 10 17,477 0
29SEP26 7.25 P 0.010 0.010 0.010 0.005 +0.004 22 10 12,529 -10
29SEP26 7.50 P 0.043 0.070 0.043 0.060 +0.040 21 1,896 4,032 -1,527
29SEP26 7.75 P 0.252 0.252 0.247 0.248 +0.125 26 29 1,289 0
29SEP26 8.00 P 0.000 0.000 0.000 0.494 +0.144 40 0 301 0
29SEP26 8.25 P 0.000 0.000 0.000 0.735 +0.145 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 0.985 +0.145 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.246 +0.156 84 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.496 +0.154 97 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.746 +0.152 109 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.002 +0.160 128 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.252 +0.160 140 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.502 +0.160 151 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.002 +0.160 171 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.499 +0.156 185 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.996 +0.154 195 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 47 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 36 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 31 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 1,336 0
29OCT26 6.25 P 0.012 0.012 0.012 0.002 +0.001 23 100 3,149 0
29OCT26 6.50 P 0.000 0.000 0.000 0.007 +0.004 22 0 1,390 0
29OCT26 6.75 P 0.036 0.038 0.036 0.024 +0.011 22 330 3,252 +160
29OCT26 7.00 P 0.067 0.081 0.067 0.068 +0.028 22 380 8,443 -14
29OCT26 7.25 P 0.134 0.160 0.134 0.153 +0.052 22 120 1,785 +4
29OCT26 7.50 P 0.246 0.280 0.246 0.281 +0.078 21 251 3,302 -100
29OCT26 7.75 P 0.466 0.466 0.466 0.457 +0.112 21 30 3,410 +30
29OCT26 8.00 P 0.678 0.681 0.678 0.663 +0.126 18 150 902 +150
29OCT26 8.25 P 0.000 0.000 0.000 0.911 +0.137 21 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.156 +0.143 21 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.405 +0.153 23 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.658 +0.157 32 0 22 0
29OCT26 9.25 P 0.000 0.000 0.000 1.910 +0.160 38 0 60 0
29OCT26 9.50 P 0.000 0.000 0.000 2.159 +0.159 41 0 90 0
29OCT26 9.75 P 0.000 0.000 0.000 2.407 +0.157 42 0 90 0
29OCT26 10.00 P 0.000 0.000 0.000 2.659 +0.161 48 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.156 +0.157 51 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.652 +0.154 45 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.152 +0.155 54 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 20 0
27NOV26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 870 0
27NOV26 6.00 P 0.000 0.000 0.000 0.004 +0.001 23 0 1,310 0
27NOV26 6.25 P 0.000 0.000 0.000 0.012 +0.004 23 0 559 0
27NOV26 6.50 P 0.051 0.051 0.051 0.031 +0.011 23 100 1,320 +100
27NOV26 6.75 P 0.000 0.000 0.000 0.069 +0.021 23 0 797 0
27NOV26 7.00 P 0.000 0.000 0.000 0.134 +0.036 23 0 855 0
27NOV26 7.25 P 0.168 0.233 0.168 0.231 +0.058 23 410 1,775 -156
27NOV26 7.50 P 0.359 0.359 0.359 0.353 +0.079 22 100 3,595 0
27NOV26 7.75 P 0.514 0.523 0.512 0.516 +0.101 22 220 1,740 +210
27NOV26 8.00 P 0.000 0.000 0.000 0.708 +0.121 22 0 1,893 0
27NOV26 8.25 P 0.000 0.000 0.000 0.961 +0.148 27 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.201 +0.139 30 0 23 0
27NOV26 8.75 P 0.000 0.000 0.000 1.407 +0.134 22 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.660 +0.141 27 0 30 0
27NOV26 9.25 P 0.000 0.000 0.000 1.910 +0.142 30 0 30 0
27NOV26 9.50 P 0.000 0.000 0.000 2.159 +0.143 32 0 60 0
27NOV26 9.75 P 0.000 0.000 0.000 2.409 +0.142 35 0 30 0
27NOV26 10.00 P 0.000 0.000 0.000 2.659 +0.143 38 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.158 +0.142 43 0 55 0
27NOV26 11.00 P 0.000 0.000 0.000 3.658 +0.143 48 0 26 0
27NOV26 11.50 P 0.000 0.000 0.000 4.157 +0.143 52 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 210 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 215 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 528 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 +0.001 23 0 1,135 0
30DEC26 5.75 P 0.000 0.000 0.000 0.005 +0.002 23 0 1,557 0
30DEC26 6.00 P 0.000 0.000 0.000 0.013 +0.005 23 0 1,123 0
30DEC26 6.25 P 0.000 0.000 0.000 0.030 +0.011 23 0 1,902 0
30DEC26 6.50 P 0.072 0.078 0.072 0.060 +0.019 23 450 9,625 +450
30DEC26 6.75 P 0.000 0.000 0.000 0.111 +0.030 23 0 4,345 0
30DEC26 7.00 P 0.000 0.000 0.000 0.185 +0.044 23 0 832 0
30DEC26 7.25 P 0.273 0.276 0.273 0.281 +0.058 23 23 3,871 +23
30DEC26 7.50 P 0.400 0.400 0.400 0.405 +0.075 22 40 1,063 +40
30DEC26 7.75 P 0.000 0.000 0.000 0.561 +0.097 22 0 637 0
30DEC26 8.00 P 0.000 0.000 0.000 0.744 +0.114 22 0 510 0
30DEC26 8.25 P 0.000 0.000 0.000 0.961 +0.122 23 0 1 0
30DEC26 8.50 P 0.000 0.000 0.000 1.201 +0.139 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.411 +0.130 21 0 1 0
30DEC26 9.00 P 0.000 0.000 0.000 1.660 +0.139 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.910 +0.141 26 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.159 +0.143 28 0 30 0
30DEC26 9.75 P 0.000 0.000 0.000 2.409 +0.142 31 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.659 +0.143 33 0 30 0
30DEC26 10.50 P 0.000 0.000 0.000 3.159 +0.143 38 0 103 0
30DEC26 11.00 P 0.000 0.000 0.000 3.659 +0.144 42 0 75 0
30DEC26 11.50 P 0.000 0.000 0.000 4.157 +0.143 45 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 95 0
30MAR27 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.002 +0.001 23 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.003 +0.001 23 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.007 +0.002 23 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.014 +0.003 23 0 74 0
30MAR27 5.75 P 0.000 0.000 0.000 0.027 +0.006 23 0 690 0
30MAR27 6.00 P 0.000 0.000 0.000 0.049 +0.009 23 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.084 +0.015 23 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.135 +0.024 23 0 1,259 0
30MAR27 6.75 P 0.000 0.000 0.000 0.201 +0.031 23 0 2,747 0
30MAR27 7.00 P 0.274 0.284 0.274 0.288 +0.045 23 15 2,244 +15
30MAR27 7.25 P 0.000 0.000 0.000 0.389 +0.056 22 0 1,572 0
30MAR27 7.50 P 0.000 0.000 0.000 0.514 +0.074 22 0 200 0
30MAR27 7.75 P 0.000 0.000 0.000 0.661 +0.087 22 0 1,183 0
30MAR27 8.00 P 0.000 0.000 0.000 0.831 +0.105 22 0 122 0
30MAR27 8.25 P 0.000 0.000 0.000 1.028 +0.103 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.220 +0.102 22 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.438 +0.101 21 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.668 +0.128 21 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.910 +0.133 21 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.159 +0.140 23 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.409 +0.142 25 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.659 +0.143 27 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.159 +0.143 31 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.659 +0.144 34 0 77 0
30MAR27 11.50 P 0.000 0.000 0.000 4.157 +0.143 36 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.002 0.000 23 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.003 0.000 23 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.004 0.000 23 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.005 0.000 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.007 +0.001 23 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.009 +0.001 22 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.018 +0.002 22 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.033 +0.004 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.055 +0.006 22 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.088 +0.009 23 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.133 +0.013 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.194 +0.019 23 0 476 0
29JUN27 6.75 P 0.000 0.000 0.000 0.272 +0.026 23 0 455 0
29JUN27 7.00 P 0.000 0.000 0.000 0.367 +0.045 23 0 861 0
29JUN27 7.25 P 0.000 0.000 0.000 0.473 +0.061 22 0 767 0
29JUN27 7.50 P 0.000 0.000 0.000 0.598 +0.073 22 0 1,041 0
29JUN27 7.75 P 0.000 0.000 0.000 0.730 +0.073 22 0 282 0
29JUN27 8.00 P 0.000 0.000 0.000 0.900 +0.094 22 0 117 0
29JUN27 8.25 P 0.000 0.000 0.000 1.083 +0.084 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.275 +0.092 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.480 +0.098 22 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.696 +0.104 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.926 +0.130 22 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.161 +0.131 22 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.409 +0.137 23 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.659 +0.142 24 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.159 +0.143 27 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.659 +0.144 30 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.158 +0.144 33 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.014 +0.001 23 0 200 0
29SEP27 4.90 P 0.000 0.000 0.000 0.018 +0.002 23 0 200 0
29SEP27 5.00 P 0.000 0.000 0.000 0.023 +0.003 23 0 10 0
29SEP27 5.25 P 0.000 0.000 0.000 0.039 +0.005 23 0 10 0
29SEP27 5.50 P 0.000 0.000 0.000 0.062 +0.007 23 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.095 +0.010 23 0 51 0
29SEP27 6.00 P 0.000 0.000 0.000 0.139 +0.015 23 0 52 0
29SEP27 6.25 P 0.228 0.228 0.228 0.195 +0.020 23 40 152 +40
29SEP27 6.50 P 0.290 0.290 0.290 0.266 +0.028 23 77 205 +77
29SEP27 6.75 P 0.000 0.000 0.000 0.350 +0.033 23 0 407 0
29SEP27 7.00 P 0.000 0.000 0.000 0.449 +0.038 23 0 359 0
29SEP27 7.25 P 0.000 0.000 0.000 0.567 +0.056 23 0 132 0
29SEP27 7.50 P 0.000 0.000 0.000 0.701 +0.070 24 0 169 0
29SEP27 7.75 P 0.000 0.000 0.000 0.847 +0.080 24 0 482 0
29SEP27 8.00 P 0.000 0.000 0.000 1.009 +0.076 24 0 153 0
29SEP27 8.25 P 0.000 0.000 0.000 1.188 +0.119 24 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.377 +0.093 25 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.574 +0.097 25 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.775 +0.094 25 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.983 +0.097 24 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.200 +0.103 24 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.430 +0.131 24 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.668 +0.136 24 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 3.160 +0.142 26 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.659 +0.143 28 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 4.158 +0.144 30 0 0 0
TOTAL PUT 4,791 256,987 -508
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.325
29SEP26 3.60 C 0.000 0.000 0.000 1.737 -0.084 199 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.636 -0.086 184 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.537 -0.085 175 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.433 -0.089 151 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.333 -0.089 140 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.237 -0.085 141 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.137 -0.085 130 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.033 -0.089 109 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.933 -0.089 99 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.833 -0.089 89 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.733 -0.089 79 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.633 -0.089 69 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.533 -0.089 59 0 60 0
29SEP26 4.90 C 0.000 0.000 0.000 0.438 -0.084 57 0 282 0
29SEP26 5.00 C 0.000 0.000 0.000 0.334 -0.088 41 0 513 0
29SEP26 5.25 C 0.106 0.106 0.083 0.092 -0.088 19 120 699 0
29SEP26 5.50 C 0.010 0.010 0.007 0.002 -0.024 18 155 457 -125
29SEP26 5.75 C 0.004 0.004 0.003 0.001 0.000 33 94 363 0
29SEP26 6.00 C 0.000 0.000 0.000 0.001 0.000 48 0 274 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 63 0 30 0
29SEP26 6.50 C 0.003 0.003 0.003 0.001 0.000 76 15 21 -6
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 89 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 101 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 112 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 123 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 133 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 143 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.745 -0.076 67 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.644 -0.078 62 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.544 -0.078 58 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.445 -0.077 54 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.346 -0.077 51 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.246 -0.078 47 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.147 -0.078 44 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.048 -0.077 41 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.948 -0.078 37 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.850 -0.077 35 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.752 -0.076 32 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.654 -0.087 29 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.559 -0.074 27 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.467 -0.071 25 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.379 -0.069 24 0 30 0
29OCT26 5.25 C 0.000 0.000 0.000 0.189 -0.060 21 0 140 0
29OCT26 5.50 C 0.079 0.079 0.079 0.079 -0.035 22 12 234 -12
29OCT26 5.75 C 0.000 0.000 0.000 0.025 -0.019 21 0 318 0
29OCT26 6.00 C 0.000 0.000 0.000 0.006 -0.007 21 0 180 0
29OCT26 6.25 C 0.000 0.000 0.000 0.002 -0.001 23 0 211 0
29OCT26 6.50 C 0.008 0.008 0.008 0.001 0.000 25 32 32 +2
29OCT26 6.75 C 0.008 0.008 0.008 0.001 0.000 30 32 32 +32
29OCT26 7.00 C 0.006 0.006 0.006 0.001 0.000 34 32 32 +32
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.458 -0.078 43 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.360 -0.077 41 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.260 -0.078 37 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.162 -0.078 35 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.064 -0.077 33 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.966 -0.077 31 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.870 -0.076 29 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.774 -0.075 27 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.682 -0.073 26 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.593 -0.070 25 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.507 -0.068 24 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.425 -0.074 23 0 68 0
27NOV26 5.25 C 0.000 0.000 0.000 0.255 -0.061 22 0 134 0
27NOV26 5.50 C 0.000 0.000 0.000 0.141 -0.039 23 0 2 0
27NOV26 5.75 C 0.072 0.072 0.072 0.069 -0.027 22 30 75 +15
27NOV26 6.00 C 0.039 0.039 0.039 0.030 -0.014 22 30 48 +18
27NOV26 6.25 C 0.000 0.000 0.000 0.012 -0.006 22 0 55 0
27NOV26 6.50 C 0.000 0.000 0.000 0.004 -0.003 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.002 -0.001 23 0 30 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.756 -0.078 47 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.657 -0.078 45 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.558 -0.078 43 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.460 -0.077 41 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.361 -0.078 38 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.263 -0.077 36 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.164 -0.077 34 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.066 -0.077 31 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.969 -0.076 30 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.873 -0.075 28 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.779 -0.074 27 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.687 -0.073 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.596 -0.074 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.509 -0.074 23 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.429 -0.077 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.260 -0.058 21 0 21 0
30DEC26 5.50 C 0.000 0.000 0.000 0.142 -0.039 21 0 444 0
30DEC26 5.75 C 0.086 0.086 0.083 0.070 -0.026 21 16 152 +14
30DEC26 6.00 C 0.000 0.000 0.000 0.031 -0.013 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.013 -0.005 21 0 30 0
30DEC26 6.50 C 0.000 0.000 0.000 0.005 -0.002 21 0 30 0
30DEC26 6.75 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 66 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.757 -0.078 39 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.659 -0.077 38 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.560 -0.077 36 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.460 -0.078 33 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.363 -0.077 32 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.265 -0.077 30 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.168 -0.076 28 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.073 -0.075 27 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.980 -0.073 26 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.889 -0.071 26 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.801 -0.070 25 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.716 -0.069 24 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.636 -0.066 24 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.561 -0.064 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.491 -0.060 23 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.345 -0.042 22 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.234 -0.030 22 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.156 -0.017 22 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.095 -0.010 22 0 4 0
30MAR27 6.25 C 0.071 0.071 0.071 0.062 -0.007 22 30 90 0
30MAR27 6.50 C 0.000 0.000 0.000 0.038 -0.003 22 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.023 -0.001 22 0 60 0
30MAR27 7.00 C 0.000 0.000 0.000 0.013 -0.001 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.008 0.000 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.004 0.000 22 0 2 0
30MAR27 7.75 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.757 -0.079 33 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.659 -0.077 32 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.561 -0.077 30 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.465 -0.076 29 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.369 -0.076 28 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.276 -0.074 27 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.184 -0.074 26 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.092 -0.075 26 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.999 -0.081 24 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.910 -0.085 23 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.825 -0.090 23 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.746 -0.090 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.671 -0.090 22 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.603 -0.085 21 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.539 -0.082 21 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.404 -0.070 21 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.295 -0.062 21 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.210 -0.053 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.147 -0.044 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.101 -0.034 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.068 -0.026 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.045 -0.020 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.029 -0.015 20 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.019 -0.010 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.011 -0.008 20 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.007 -0.005 20 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.285 -0.073 24 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.197 -0.071 24 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.111 -0.071 23 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.030 -0.068 23 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 0.951 -0.067 22 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 0.877 -0.065 22 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.806 -0.063 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.739 -0.060 22 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.675 -0.057 22 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.615 -0.067 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.482 -0.047 21 0 30 0
29SEP27 5.50 C 0.000 0.000 0.000 0.372 -0.052 21 0 3 0
29SEP27 5.75 C 0.000 0.000 0.000 0.286 -0.042 21 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.223 -0.032 21 0 17 0
29SEP27 6.25 C 0.000 0.000 0.000 0.167 -0.030 21 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.123 -0.025 21 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.089 -0.021 21 0 1 0
29SEP27 7.00 C 0.000 0.000 0.000 0.064 -0.017 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.046 -0.013 21 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.033 -0.009 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.022 -0.008 21 0 0 0
TOTAL CALL 598 6,923 -30
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 145 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 135 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 126 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 117 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 109 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 100 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 92 0 13 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 84 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 76 0 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 67 0 98 0
29SEP26 4.60 P 0.004 0.004 0.004 0.001 0.000 59 30 173 +30
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 52 0 130 0
29SEP26 4.80 P 0.005 0.005 0.005 0.001 0.000 44 30 63 -30
29SEP26 4.90 P 0.006 0.006 0.006 0.001 0.000 36 30 90 +30
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 599 0
29SEP26 5.25 P 0.013 0.018 0.012 0.013 +0.006 18 221 951 -30
29SEP26 5.50 P 0.000 0.000 0.000 0.176 +0.068 18 0 378 0
29SEP26 5.75 P 0.000 0.000 0.000 0.425 +0.085 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.675 +0.084 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.925 +0.084 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.175 +0.084 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.425 +0.084 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.675 +0.084 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.925 +0.084 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.175 +0.084 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.425 +0.084 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.675 +0.084 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 43 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 40 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 30 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.002 +0.001 22 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.004 +0.002 22 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.007 +0.002 21 0 124 0
29OCT26 4.90 P 0.000 0.000 0.000 0.016 +0.006 21 0 288 0
29OCT26 5.00 P 0.031 0.035 0.028 0.030 +0.011 21 171 196 -38
29OCT26 5.25 P 0.095 0.095 0.095 0.100 +0.029 21 60 89 0
29OCT26 5.50 P 0.229 0.229 0.229 0.236 +0.050 21 30 168 +30
29OCT26 5.75 P 0.000 0.000 0.000 0.436 +0.065 20 0 60 0
29OCT26 6.00 P 0.000 0.000 0.000 0.675 +0.081 0 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.925 +0.084 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.175 +0.084 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.425 +0.084 0 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.675 +0.084 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.925 +0.084 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.175 +0.084 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.425 +0.084 0 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.006 +0.002 22 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.011 +0.004 22 0 0 0
27NOV26 4.70 P 0.026 0.026 0.026 0.019 +0.006 22 30 30 -10
27NOV26 4.80 P 0.035 0.035 0.035 0.030 +0.009 22 6 47 +6
27NOV26 4.90 P 0.000 0.000 0.000 0.047 +0.014 22 0 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.068 +0.018 22 0 123 0
27NOV26 5.25 P 0.129 0.129 0.129 0.152 +0.033 22 30 62 -30
27NOV26 5.50 P 0.000 0.000 0.000 0.284 +0.049 22 0 90 0
27NOV26 5.75 P 0.000 0.000 0.000 0.468 +0.060 22 0 48 0
27NOV26 6.00 P 0.000 0.000 0.000 0.679 +0.067 20 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.925 +0.084 0 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.175 +0.084 0 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.425 +0.084 0 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.675 +0.084 0 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.925 +0.084 0 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.175 +0.084 0 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.425 +0.084 0 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 26 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.002 +0.001 20 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.004 +0.002 20 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.008 +0.004 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.014 +0.006 21 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.022 +0.008 21 0 31 0
30DEC26 4.60 P 0.000 0.000 0.000 0.034 +0.012 21 0 36 0
30DEC26 4.70 P 0.000 0.000 0.000 0.051 +0.017 21 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.073 +0.022 21 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.101 +0.028 21 0 39 0
30DEC26 5.00 P 0.000 0.000 0.000 0.132 +0.030 21 0 88 0
30DEC26 5.25 P 0.000 0.000 0.000 0.241 +0.040 20 0 127 0
30DEC26 5.50 P 0.000 0.000 0.000 0.414 +0.084 21 0 400 0
30DEC26 5.75 P 0.000 0.000 0.000 0.604 +0.096 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.807 +0.069 16 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.039 +0.072 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.280 +0.075 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.524 +0.077 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.769 +0.077 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.016 +0.078 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.264 +0.079 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.512 +0.079 0 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.002 +0.001 22 0 3 0
30MAR27 3.70 P 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.006 +0.003 22 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.009 +0.004 22 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.013 +0.006 22 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.019 +0.008 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.027 +0.010 22 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.038 +0.013 22 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.051 +0.016 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.067 +0.018 22 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.087 +0.021 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.111 +0.024 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.140 +0.029 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.179 +0.038 22 0 25 0
30MAR27 5.00 P 0.000 0.000 0.000 0.217 +0.046 22 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.328 +0.058 21 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.473 +0.068 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.646 +0.065 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.841 +0.064 19 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.058 +0.067 17 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.290 +0.072 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.528 +0.074 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.771 +0.076 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.017 +0.077 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.264 +0.078 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.512 +0.079 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.005 0.000 20 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.007 0.000 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.011 0.000 20 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.016 +0.001 20 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.022 0.000 20 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.031 +0.001 20 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.043 +0.004 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.056 +0.002 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.074 +0.005 21 0 4 0
29JUN27 4.50 P 0.000 0.000 0.000 0.094 +0.006 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.118 +0.010 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.147 +0.016 21 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.178 +0.019 21 0 23 0
29JUN27 4.90 P 0.000 0.000 0.000 0.211 +0.024 20 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.249 +0.025 20 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.358 +0.028 20 0 302 0
29JUN27 5.50 P 0.000 0.000 0.000 0.504 +0.041 20 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.676 +0.052 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.868 +0.059 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.077 +0.063 18 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.301 +0.069 16 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.534 +0.072 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.773 +0.074 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.018 +0.077 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.264 +0.077 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.512 +0.079 0 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.057 +0.007 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.072 +0.009 21 0 2 0
29SEP27 4.30 P 0.000 0.000 0.000 0.090 +0.010 21 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.112 +0.013 21 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.136 +0.014 21 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.164 +0.018 21 0 22 0
29SEP27 4.70 P 0.000 0.000 0.000 0.195 +0.019 21 0 21 0
29SEP27 4.80 P 0.000 0.000 0.000 0.231 +0.024 21 0 21 0
29SEP27 4.90 P 0.000 0.000 0.000 0.269 +0.025 21 0 2 0
29SEP27 5.00 P 0.000 0.000 0.000 0.312 +0.029 21 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.430 +0.037 21 0 4 0
29SEP27 5.50 P 0.000 0.000 0.000 0.570 +0.048 21 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.737 +0.058 21 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.920 +0.053 21 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 1.116 +0.059 20 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.325 +0.063 19 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.549 +0.068 16 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.781 +0.071 0 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 2.021 +0.074 0 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.265 +0.076 0 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.512 +0.078 0 0 0 0
TOTAL PUT 638 6,437 -42
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 ($0.001) CLOSING PRICE HK$ 8.875
29SEP26 6.50 C 0.000 0.000 0.000 2.377 -0.049 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.127 -0.050 0 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 1.877 -0.049 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.627 -0.049 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.377 -0.050 0 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.128 -0.040 47 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.878 -0.040 36 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.628 -0.040 26 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.378 -0.041 15 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.137 -0.040 13 0 0 0
29SEP26 9.00 C 0.008 0.008 0.008 0.010 -0.016 12 40 270 -40
29SEP26 9.25 C 0.005 0.005 0.005 0.001 0.000 18 2 1,002 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 1,060 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 37 0 336 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 46 0 960 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 62 0 430 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 77 0 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 91 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 104 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 116 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 128 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 140 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 150 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 161 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 170 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 180 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 189 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 198 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 206 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 214 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.393 -0.053 0 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.144 -0.052 25 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 1.878 -0.070 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.629 -0.070 0 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.396 -0.056 0 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.147 -0.041 15 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.901 -0.040 17 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.662 -0.039 16 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.445 -0.034 16 0 0 0
29OCT26 8.75 C 0.255 0.255 0.255 0.258 -0.035 16 21 21 +21
29OCT26 9.00 C 0.115 0.135 0.114 0.134 -0.019 16 53 686 +52
29OCT26 9.25 C 0.000 0.000 0.000 0.063 -0.012 17 0 1,070 0
29OCT26 9.50 C 0.039 0.039 0.038 0.024 -0.005 17 43 747 -13
29OCT26 9.75 C 0.022 0.023 0.022 0.008 -0.002 17 34 367 -34
29OCT26 10.00 C 0.000 0.000 0.000 0.003 0.000 17 0 389 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 0 265 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 31 0 138 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 35 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 39 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.144 -0.073 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 1.890 -0.080 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.644 -0.079 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.398 -0.079 0 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.172 -0.062 17 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.937 -0.037 18 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.716 -0.035 17 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.504 -0.051 16 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.345 -0.038 17 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.221 -0.027 17 0 90 0
27NOV26 9.25 C 0.000 0.000 0.000 0.137 -0.016 17 0 104 0
27NOV26 9.50 C 0.000 0.000 0.000 0.078 -0.008 18 0 632 0
27NOV26 9.75 C 0.000 0.000 0.000 0.041 -0.004 18 0 70 0
27NOV26 10.00 C 0.000 0.000 0.000 0.020 -0.002 18 0 141 0
27NOV26 10.50 C 0.000 0.000 0.000 0.004 -0.001 18 0 210 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 19 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 29 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 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 37 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.413 -0.080 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.167 -0.079 0 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 1.920 -0.081 0 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.677 -0.080 0 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.435 -0.079 12 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.207 -0.068 18 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.982 -0.036 18 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.775 -0.032 18 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.579 -0.050 17 0 0 0
30DEC26 8.75 C 0.421 0.421 0.421 0.421 -0.043 17 2 162 +2
30DEC26 9.00 C 0.277 0.277 0.277 0.296 -0.035 17 30 200 +30
30DEC26 9.25 C 0.000 0.000 0.000 0.209 -0.017 18 0 76 0
30DEC26 9.50 C 0.000 0.000 0.000 0.138 -0.010 18 0 63 0
30DEC26 9.75 C 0.000 0.000 0.000 0.086 -0.006 18 0 181 0
30DEC26 10.00 C 0.000 0.000 0.000 0.051 -0.004 18 0 253 0
30DEC26 10.50 C 0.000 0.000 0.000 0.016 -0.002 18 0 166 0
30DEC26 11.00 C 0.000 0.000 0.000 0.005 0.000 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 23 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 28 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 30 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 32 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 34 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 40 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 43 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 2.487 -0.081 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.245 -0.081 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.006 -0.079 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.770 -0.078 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.541 -0.076 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.322 -0.072 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.114 -0.043 18 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.927 -0.043 18 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.759 -0.042 18 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.592 -0.059 18 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.483 -0.038 18 0 33 0
30MAR27 9.25 C 0.400 0.400 0.400 0.386 -0.036 19 8 38 +8
30MAR27 9.50 C 0.000 0.000 0.000 0.295 -0.032 19 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.222 -0.027 19 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.164 -0.023 19 0 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.085 -0.016 19 0 155 0
30MAR27 11.00 C 0.000 0.000 0.000 0.042 -0.010 19 0 104 0
30MAR27 11.50 C 0.000 0.000 0.000 0.019 -0.006 18 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.009 -0.003 19 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.004 -0.002 19 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.002 -0.001 19 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 27 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.545 -0.076 28 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.307 -0.066 26 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.074 -0.054 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 1.845 -0.045 23 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.627 -0.033 23 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.413 -0.028 22 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.212 -0.023 21 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.996 -0.019 19 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.833 -0.014 19 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 0.688 -0.009 19 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.561 -0.006 19 0 400 0
29JUN27 9.25 C 0.000 0.000 0.000 0.465 -0.003 20 0 300 0
29JUN27 9.50 C 0.000 0.000 0.000 0.370 -0.001 20 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.292 +0.001 19 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.227 +0.002 19 0 80 0
29JUN27 10.50 C 0.000 0.000 0.000 0.133 +0.003 19 0 113 0
29JUN27 11.00 C 0.000 0.000 0.000 0.076 +0.004 19 0 294 0
29JUN27 11.50 C 0.000 0.000 0.000 0.041 +0.003 19 0 457 0
29JUN27 12.00 C 0.000 0.000 0.000 0.022 +0.002 19 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.012 +0.002 19 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.006 +0.001 19 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.003 0.000 19 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.001 0.000 19 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 2.311 -0.071 25 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.081 -0.063 24 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 1.858 -0.055 23 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.646 -0.047 22 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.445 -0.040 22 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.258 -0.034 22 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.082 +0.001 21 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.895 -0.027 20 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 0.778 -0.027 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.655 -0.025 21 0 120 0
29SEP27 9.25 C 0.000 0.000 0.000 0.547 -0.020 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.452 -0.019 20 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.372 -0.017 20 0 0 0
29SEP27 10.00 C 0.000 0.000 0.000 0.305 -0.013 20 0 9 0
29SEP27 10.50 C 0.000 0.000 0.000 0.202 -0.010 20 0 1 0
29SEP27 11.00 C 0.000 0.000 0.000 0.132 -0.007 20 0 4 0
29SEP27 11.50 C 0.000 0.000 0.000 0.085 -0.005 20 0 6 0
29SEP27 12.00 C 0.000 0.000 0.000 0.053 -0.004 20 0 3 0
29SEP27 12.50 C 0.000 0.000 0.000 0.033 -0.003 20 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.021 -0.001 20 0 0 0
TOTAL CALL 233 32,679 +26
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 111 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 99 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 63 0 52 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 52 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.001 0.000 41 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.001 0.000 30 0 398 0
29SEP26 8.50 P 0.000 0.000 0.000 0.001 0.000 19 0 503 0
29SEP26 8.75 P 0.022 0.022 0.014 0.009 0.000 13 400 710 +95
29SEP26 9.00 P 0.200 0.200 0.153 0.133 +0.025 13 12 1,141 -10
29SEP26 9.25 P 0.000 0.000 0.000 0.375 +0.040 0 0 427 0
29SEP26 9.50 P 0.000 0.000 0.000 0.625 +0.040 0 0 171 0
29SEP26 9.75 P 0.000 0.000 0.000 0.875 +0.040 0 0 200 0
29SEP26 10.00 P 0.000 0.000 0.000 1.125 +0.040 0 0 43 0
29SEP26 10.50 P 0.000 0.000 0.000 1.656 +0.071 108 0 75 0
29SEP26 11.00 P 0.000 0.000 0.000 2.156 +0.071 130 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.644 +0.059 138 0 105 0
29SEP26 12.00 P 0.000 0.000 0.000 3.145 +0.060 157 0 455 0
29SEP26 12.50 P 0.000 0.000 0.000 3.644 +0.059 173 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.148 +0.063 194 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.656 +0.071 220 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.156 +0.071 235 0 205 0
29SEP26 14.50 P 0.000 0.000 0.000 5.656 +0.071 249 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 6.144 +0.059 245 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.644 +0.059 257 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 7.155 +0.070 287 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.656 +0.071 300 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 8.143 +0.058 289 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.643 +0.058 300 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 0.004 +0.001 17 0 87 0
29OCT26 8.25 P 0.000 0.000 0.000 0.014 +0.002 16 0 95 0
29OCT26 8.50 P 0.000 0.000 0.000 0.047 +0.007 17 0 589 0
29OCT26 8.75 P 0.135 0.140 0.132 0.121 +0.020 17 83 401 +63
29OCT26 9.00 P 0.000 0.000 0.000 0.248 +0.024 17 0 646 0
29OCT26 9.25 P 0.000 0.000 0.000 0.416 +0.029 16 0 102 0
29OCT26 9.50 P 0.000 0.000 0.000 0.633 +0.036 16 0 58 0
29OCT26 9.75 P 0.000 0.000 0.000 0.875 +0.040 0 0 106 0
29OCT26 10.00 P 0.000 0.000 0.000 1.125 +0.040 0 0 71 0
29OCT26 10.50 P 0.000 0.000 0.000 1.656 +0.071 40 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.156 +0.071 48 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.646 +0.061 53 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.145 +0.060 59 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.656 +0.071 69 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 4.157 +0.072 75 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.656 +0.071 81 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 5.156 +0.071 86 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.656 +0.071 91 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 0.003 +0.001 18 0 12 0
27NOV26 7.75 P 0.000 0.000 0.000 0.007 +0.001 17 0 1 0
27NOV26 8.00 P 0.027 0.027 0.027 0.020 +0.002 17 1 41 +1
27NOV26 8.25 P 0.000 0.000 0.000 0.050 +0.006 18 0 568 0
27NOV26 8.50 P 0.105 0.105 0.105 0.104 +0.016 18 4 42 0
27NOV26 8.75 P 0.000 0.000 0.000 0.192 +0.021 18 0 195 0
27NOV26 9.00 P 0.000 0.000 0.000 0.320 +0.034 18 0 73 0
27NOV26 9.25 P 0.000 0.000 0.000 0.486 +0.040 19 0 40 0
27NOV26 9.50 P 0.000 0.000 0.000 0.666 +0.034 17 0 115 0
27NOV26 9.75 P 0.000 0.000 0.000 0.886 +0.037 17 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 1.125 +0.039 0 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.656 +0.071 31 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 2.156 +0.071 37 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.656 +0.071 43 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 3.156 +0.071 48 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.656 +0.071 53 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 4.157 +0.072 58 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.656 +0.071 62 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 5.156 +0.071 66 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.656 +0.071 70 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 0.004 +0.001 18 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.009 +0.001 18 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.022 +0.003 18 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.046 +0.005 18 0 83 0
30DEC26 8.25 P 0.086 0.088 0.086 0.088 +0.009 18 14 209 +14
30DEC26 8.50 P 0.152 0.152 0.152 0.148 +0.014 18 10 345 0
30DEC26 8.75 P 0.000 0.000 0.000 0.246 +0.024 18 0 408 0
30DEC26 9.00 P 0.000 0.000 0.000 0.377 +0.041 18 0 469 0
30DEC26 9.25 P 0.000 0.000 0.000 0.528 +0.022 18 0 232 0
30DEC26 9.50 P 0.000 0.000 0.000 0.702 +0.032 18 0 218 0
30DEC26 9.75 P 0.000 0.000 0.000 0.908 +0.035 18 0 75 0
30DEC26 10.00 P 0.000 0.000 0.000 1.134 +0.038 18 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.656 +0.071 26 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.156 +0.071 32 0 45 -20
30DEC26 11.50 P 0.000 0.000 0.000 2.656 +0.071 36 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 3.156 +0.071 41 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.656 +0.071 45 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 4.157 +0.072 49 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.656 +0.071 53 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.156 +0.071 56 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.657 +0.072 60 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 6.156 +0.071 63 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.655 +0.070 66 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 7.156 +0.071 69 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.656 +0.071 72 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 8.156 +0.071 74 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.656 +0.071 77 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.003 -0.001 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.006 -0.001 18 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.013 -0.001 18 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.025 -0.002 18 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.045 -0.002 18 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.076 +0.001 19 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.120 +0.002 18 0 104 0
30MAR27 8.25 P 0.000 0.000 0.000 0.179 -0.001 18 0 338 0
30MAR27 8.50 P 0.000 0.000 0.000 0.260 +0.005 18 0 51 0
30MAR27 8.75 P 0.000 0.000 0.000 0.360 +0.009 18 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.498 +0.016 19 0 172 0
30MAR27 9.25 P 0.000 0.000 0.000 0.649 +0.045 19 0 220 0
30MAR27 9.50 P 0.000 0.000 0.000 0.796 +0.012 18 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 0.981 +0.017 18 0 166 0
30MAR27 10.00 P 0.000 0.000 0.000 1.218 +0.057 20 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.667 +0.068 22 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.157 +0.072 25 0 4 0
30MAR27 11.50 P 0.000 0.000 0.000 2.657 +0.072 29 0 10 0
30MAR27 12.00 P 0.000 0.000 0.000 3.156 +0.071 32 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.657 +0.072 35 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.157 +0.072 39 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.657 +0.072 42 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.156 +0.071 44 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.657 +0.072 47 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 6.157 +0.072 49 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.657 +0.072 52 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 7.156 +0.071 54 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.026 +0.005 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.046 +0.008 19 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.074 +0.011 19 0 20 0
29JUN27 7.25 P 0.100 0.100 0.100 0.107 +0.014 19 5 115 +5
29JUN27 7.50 P 0.000 0.000 0.000 0.156 +0.017 19 0 115 0
29JUN27 7.75 P 0.000 0.000 0.000 0.220 +0.022 19 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.300 +0.026 19 0 304 0
29JUN27 8.25 P 0.000 0.000 0.000 0.396 +0.030 19 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.508 +0.034 19 0 133 0
29JUN27 8.75 P 0.622 0.622 0.622 0.636 +0.037 18 2 53 0
29JUN27 9.00 P 0.000 0.000 0.000 0.780 +0.038 18 0 350 0
29JUN27 9.25 P 0.000 0.000 0.000 0.969 +0.041 19 0 489 0
29JUN27 9.50 P 0.000 0.000 0.000 1.147 +0.043 19 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.296 +0.042 17 0 190 0
29JUN27 10.00 P 1.490 1.490 1.490 1.489 +0.043 17 13 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.903 +0.043 15 0 331 0
29JUN27 11.00 P 0.000 0.000 0.000 2.340 +0.043 0 0 160 0
29JUN27 11.50 P 0.000 0.000 0.000 2.793 +0.042 0 0 36 0
29JUN27 12.00 P 0.000 0.000 0.000 3.256 +0.041 0 0 46 0
29JUN27 12.50 P 0.000 0.000 0.000 3.725 +0.041 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.201 +0.045 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.678 +0.048 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.160 -0.103 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.657 -0.095 0 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.087 +0.004 20 0 10 0
29SEP27 7.00 P 0.000 0.000 0.000 0.125 +0.011 20 0 14 0
29SEP27 7.25 P 0.000 0.000 0.000 0.166 +0.006 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.225 +0.008 20 0 29 0
29SEP27 7.75 P 0.270 0.270 0.270 0.297 +0.009 20 70 70 +70
29SEP27 8.00 P 0.364 0.364 0.364 0.385 +0.011 20 8 10 +8
29SEP27 8.25 P 0.000 0.000 0.000 0.486 +0.013 20 0 34 0
29SEP27 8.50 P 0.000 0.000 0.000 0.601 +0.017 19 0 24 0
29SEP27 8.75 P 0.705 0.705 0.705 0.728 +0.017 19 22 24 +22
29SEP27 9.00 P 0.849 0.849 0.849 0.872 +0.020 19 60 60 +60
29SEP27 9.25 P 1.010 1.010 1.010 1.059 +0.055 20 30 30 +30
29SEP27 9.50 P 0.000 0.000 0.000 1.192 +0.024 19 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 1.371 +0.027 19 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.557 +0.029 18 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.965 +0.042 18 0 0 0
29SEP27 11.00 P 2.399 2.399 2.399 2.390 +0.046 16 5 19 +5
29SEP27 11.50 P 0.000 0.000 0.000 2.828 +0.045 0 0 12 0
29SEP27 12.00 P 0.000 0.000 0.000 3.281 +0.046 0 0 5 0
29SEP27 12.50 P 0.000 0.000 0.000 3.744 +0.048 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 4.214 +0.051 0 0 30 0
TOTAL PUT 739 17,332 +343
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$ 186.500
25SEP26 139.00 C 0.00 0.00 0.00 47.50 -0.71 0 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 46.50 -0.71 0 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 45.50 -0.71 0 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 44.50 -0.71 0 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 43.50 -0.71 0 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 42.50 -0.71 0 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 41.50 -0.71 0 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 40.50 -0.71 0 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 39.50 -0.71 0 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 38.50 -0.71 0 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 37.50 -0.71 0 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 36.50 -0.71 0 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 34.00 -0.71 0 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 31.50 -0.71 0 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 29.00 -0.71 0 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 26.50 -0.71 0 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 24.00 -0.72 0 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 21.50 -0.73 0 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 19.00 -0.74 0 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 16.50 -0.79 0 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 14.00 -0.87 0 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 11.50 -1.03 0 0 0 -4
25SEP26 177.50 C 0.00 0.00 0.00 9.00 -1.31 0 0 0 0
25SEP26 180.00 C 4.30 4.30 4.30 6.50 -1.75 0 1 0 -2
25SEP26 182.50 C 2.27 2.27 2.27 4.00 -2.25 0 1 0 -6
25SEP26 185.00 C 1.60 2.20 1.60 1.50 -3.17 0 2 8 0
25SEP26 187.50 C 0.74 1.30 0.35 0.00 -3.36 0 39 39 +37
25SEP26 190.00 C 0.35 0.41 0.08 0.00 -2.35 0 41 32 +21
25SEP26 192.50 C 0.20 0.20 0.20 0.00 -1.55 0 2 2 0
25SEP26 195.00 C 0.00 0.00 0.00 0.00 -0.99 0 0 8 0
25SEP26 197.50 C 0.03 0.03 0.03 0.00 -0.64 0 10 6 -10
25SEP26 200.00 C 0.00 0.00 0.00 0.00 -0.38 0 0 5 0
25SEP26 202.50 C 0.00 0.00 0.00 0.00 -0.21 0 0 20 0
25SEP26 205.00 C 0.03 0.03 0.03 0.00 -0.11 0 5 6 -3
25SEP26 207.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 8 0
25SEP26 210.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 21 0
25SEP26 212.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
25SEP26 215.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 8 -1
25SEP26 217.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
25SEP26 222.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
25SEP26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 227.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
25SEP26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 232.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
25SEP26 237.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 242.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 116.52 -0.71 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 114.02 -0.71 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 111.52 -0.71 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 109.03 -0.70 255 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 106.53 -0.70 243 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 104.03 -0.70 230 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 101.53 -0.71 216 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 99.03 -0.71 200 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 96.53 -0.71 176 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 94.03 -0.71 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 91.53 -0.71 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 89.03 -0.71 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 86.53 -0.71 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 84.03 -0.71 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 81.53 -0.71 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 79.04 -0.70 164 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 76.54 -0.71 155 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 74.04 -0.71 146 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 71.54 -0.71 136 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 69.04 -0.71 126 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 66.54 -0.71 110 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 64.04 -0.71 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 61.54 -0.71 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 59.04 -0.71 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 56.54 -0.71 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 54.04 -0.72 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 51.54 -0.72 0 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 49.05 -0.71 94 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 46.55 -0.71 87 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 44.05 -0.71 81 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 41.55 -0.72 74 0 12 0
29SEP26 147.50 C 0.00 0.00 0.00 39.05 -0.73 66 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 36.56 -0.74 74 0 150 0
29SEP26 152.50 C 0.00 0.00 0.00 34.06 -0.77 68 0 335 0
29SEP26 155.00 C 0.00 0.00 0.00 31.58 -0.79 71 0 136 0
29SEP26 157.50 C 0.00 0.00 0.00 29.10 -0.83 70 0 105 0
29SEP26 160.00 C 0.00 0.00 0.00 26.64 -0.89 70 0 31 0
29SEP26 162.50 C 0.00 0.00 0.00 24.21 -0.96 70 0 25 0
29SEP26 165.00 C 0.00 0.00 0.00 21.82 -1.04 70 0 480 0
29SEP26 167.50 C 0.00 0.00 0.00 19.48 -1.13 70 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 17.22 -1.23 70 0 73 0
29SEP26 172.50 C 0.00 0.00 0.00 15.05 -1.34 70 0 194 0
29SEP26 175.00 C 0.00 0.00 0.00 12.99 -1.44 70 0 48 0
29SEP26 177.50 C 0.00 0.00 0.00 11.07 -1.53 70 0 88 0
29SEP26 180.00 C 0.00 0.00 0.00 9.31 -1.59 70 0 762 0
29SEP26 182.50 C 0.00 0.00 0.00 7.72 -1.62 70 0 35 0
29SEP26 185.00 C 4.85 6.70 4.85 6.21 -1.65 69 4 82 +1
29SEP26 187.50 C 0.00 0.00 0.00 4.91 -1.66 68 0 57 0
29SEP26 190.00 C 3.93 3.93 3.57 3.89 -1.60 69 12 45 -12
29SEP26 192.50 C 2.95 2.95 2.95 3.03 -1.44 69 3 29 +1
29SEP26 195.00 C 2.00 2.50 2.00 2.32 -1.46 69 2 81 0
29SEP26 197.50 C 1.80 1.80 1.80 1.77 -1.25 70 7 36 0
29SEP26 200.00 C 1.60 1.60 1.46 1.38 -1.08 71 4 161 +3
29SEP26 205.00 C 0.87 0.88 0.80 0.72 -0.81 71 12 410 +1
29SEP26 210.00 C 0.00 0.00 0.00 0.34 -0.55 70 0 211 0
29SEP26 215.00 C 0.00 0.00 0.00 0.16 -0.35 70 0 4 0
29SEP26 220.00 C 0.00 0.00 0.00 0.07 -0.21 71 0 19 0
29SEP26 225.00 C 0.17 0.17 0.17 0.03 -0.12 71 1 45 -1
29SEP26 230.00 C 0.00 0.00 0.00 0.02 -0.06 75 0 66 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 -0.03 76 0 55 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 -0.01 83 0 14 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 94 0 13 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 100 0 4 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 106 0 29 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 132 0 4 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 137 0 15 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 142 0 16 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 146 0 2 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
02OCT26 143.00 C 0.00 0.00 0.00 43.60 -0.77 71 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 42.61 -0.78 72 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 41.61 -0.80 70 0 0 0
02OCT26 146.00 C 0.00 0.00 0.00 40.62 -0.81 71 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 39.63 -0.82 71 0 0 0
02OCT26 148.00 C 0.00 0.00 0.00 38.64 -0.84 71 0 0 0
02OCT26 149.00 C 0.00 0.00 0.00 37.66 -0.85 72 0 0 0
02OCT26 150.00 C 0.00 0.00 0.00 36.67 -0.87 71 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 34.22 -0.92 71 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 31.80 -0.98 72 0 0 0
02OCT26 157.50 C 0.00 0.00 0.00 29.40 -1.06 71 0 0 0
02OCT26 160.00 C 0.00 0.00 0.00 27.05 -1.14 72 0 0 0
02OCT26 162.50 C 0.00 0.00 0.00 24.75 -1.23 72 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 22.51 -1.33 72 0 0 0
02OCT26 167.50 C 0.00 0.00 0.00 20.35 -1.42 72 0 0 0
02OCT26 170.00 C 0.00 0.00 0.00 18.27 -1.52 72 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 16.30 -1.60 72 0 0 0
02OCT26 175.00 C 0.00 0.00 0.00 14.43 -1.68 72 0 1 0
02OCT26 177.50 C 0.00 0.00 0.00 12.50 -1.77 69 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 11.12 -1.61 72 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 9.29 -1.99 69 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 7.98 -1.96 69 0 0 0
02OCT26 187.50 C 7.27 7.27 7.27 6.79 -1.93 70 4 5 +4
02OCT26 190.00 C 6.17 6.17 6.17 5.84 -1.77 71 2 2 +2
02OCT26 192.50 C 0.00 0.00 0.00 4.86 -1.75 71 0 0 0
02OCT26 195.00 C 4.25 4.25 4.25 4.03 -1.69 71 2 2 +2
02OCT26 197.50 C 0.00 0.00 0.00 3.46 -1.43 72 0 0 0
02OCT26 200.00 C 3.00 3.08 3.00 2.86 -1.40 73 3 6 +3
02OCT26 202.50 C 2.55 2.57 2.55 2.32 -1.34 72 2 2 +2
02OCT26 205.00 C 2.12 2.13 2.12 1.87 -1.23 72 2 2 +2
02OCT26 207.50 C 1.60 1.60 1.60 1.49 -1.12 72 1 1 +1
02OCT26 210.00 C 1.42 1.50 1.42 1.18 -1.00 72 11 11 +11
02OCT26 212.50 C 1.21 1.21 1.21 0.93 -0.88 72 15 15 +15
02OCT26 215.00 C 1.03 1.03 1.03 0.72 -0.78 72 15 16 +15
02OCT26 217.50 C 0.00 0.00 0.00 0.56 -0.68 72 0 0 0
02OCT26 220.00 C 0.00 0.00 0.00 0.43 -0.58 72 0 0 0
02OCT26 222.50 C 0.00 0.00 0.00 0.33 -0.50 72 0 0 0
02OCT26 225.00 C 0.00 0.00 0.00 0.25 -0.42 72 0 1 0
02OCT26 227.50 C 0.00 0.00 0.00 0.19 -0.35 72 0 2 0
02OCT26 230.00 C 0.00 0.00 0.00 0.14 -0.30 72 0 15 0
02OCT26 232.50 C 0.00 0.00 0.00 0.11 -0.24 72 0 15 0
02OCT26 235.00 C 0.00 0.00 0.00 0.08 -0.19 72 0 1 0
02OCT26 237.50 C 0.00 0.00 0.00 0.06 -0.16 72 0 15 0
02OCT26 240.00 C 0.00 0.00 0.00 0.04 -0.14 72 0 1 0
02OCT26 242.50 C 0.00 0.00 0.00 0.03 -0.10 72 0 0 0
02OCT26 245.00 C 0.00 0.00 0.00 0.02 -0.09 71 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 116.70 -0.70 95 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 114.20 -0.71 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 111.71 -0.71 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 109.22 -0.71 83 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 106.73 -0.71 86 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 104.24 -0.71 86 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 101.75 -0.71 85 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 99.26 -0.71 84 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 96.78 -0.71 86 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 94.29 -0.72 83 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 91.81 -0.72 83 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 89.34 -0.72 84 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 86.87 -0.73 84 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 84.41 -0.73 84 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 81.95 -0.74 84 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 79.51 -0.74 84 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 77.08 -0.75 84 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 74.66 -0.76 84 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 72.25 -0.78 84 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 69.87 -0.78 84 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 67.50 -0.80 84 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 65.16 -0.81 84 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 62.84 -0.82 84 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 60.56 -0.83 84 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 58.30 -0.84 84 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 56.07 -0.86 84 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 53.88 -0.87 84 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 51.72 -0.89 84 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 49.61 -0.90 84 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 47.54 -0.91 84 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 45.51 -0.93 84 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 43.53 -0.94 84 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 41.59 -0.96 84 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 39.41 -1.26 82 0 20 0
29OCT26 155.00 C 0.00 0.00 0.00 37.87 -0.98 84 0 36 0
29OCT26 157.50 C 0.00 0.00 0.00 35.56 -1.51 81 0 50 0
29OCT26 160.00 C 0.00 0.00 0.00 34.36 -0.99 84 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 32.69 -0.99 84 0 41 0
29OCT26 165.00 C 0.00 0.00 0.00 31.07 -1.00 84 0 14 0
29OCT26 167.50 C 0.00 0.00 0.00 29.50 -1.00 84 0 8 0
29OCT26 170.00 C 0.00 0.00 0.00 27.99 -1.00 84 0 68 0
29OCT26 172.50 C 0.00 0.00 0.00 26.53 -0.77 84 0 78 0
29OCT26 175.00 C 0.00 0.00 0.00 25.13 -1.00 84 0 82 0
29OCT26 177.50 C 0.00 0.00 0.00 23.78 -1.00 84 0 28 0
29OCT26 180.00 C 0.00 0.00 0.00 22.31 -1.17 83 0 51 0
29OCT26 182.50 C 0.00 0.00 0.00 20.99 -1.02 83 0 28 0
29OCT26 185.00 C 0.00 0.00 0.00 20.00 -0.89 84 0 128 0
29OCT26 187.50 C 0.00 0.00 0.00 18.89 -0.86 84 0 18 0
29OCT26 190.00 C 16.66 16.66 16.66 17.83 -0.84 84 1 6 +1
29OCT26 192.50 C 16.74 16.74 16.74 16.83 -0.79 84 1 28 0
29OCT26 195.00 C 0.00 0.00 0.00 15.86 -0.78 84 0 21 0
29OCT26 197.50 C 0.00 0.00 0.00 14.96 -0.74 84 0 25 0
29OCT26 200.00 C 12.80 14.11 12.80 14.10 -0.72 84 20 72 0
29OCT26 205.00 C 0.00 0.00 0.00 12.41 -0.85 84 0 53 0
29OCT26 210.00 C 0.00 0.00 0.00 10.96 -0.90 84 0 96 0
29OCT26 215.00 C 0.00 0.00 0.00 9.74 -0.84 85 0 53 0
29OCT26 220.00 C 8.60 8.60 8.60 8.60 -0.67 85 1 51 +1
29OCT26 225.00 C 0.00 0.00 0.00 7.52 -0.71 85 0 48 0
29OCT26 230.00 C 0.00 0.00 0.00 6.55 -0.68 85 0 39 0
29OCT26 235.00 C 0.00 0.00 0.00 5.70 -0.63 85 0 5 0
29OCT26 240.00 C 0.00 0.00 0.00 4.96 -0.58 85 0 2 0
29OCT26 245.00 C 0.00 0.00 0.00 4.30 -0.54 85 0 4 0
29OCT26 250.00 C 0.00 0.00 0.00 3.72 -0.50 85 0 3 0
29OCT26 255.00 C 0.00 0.00 0.00 3.22 -0.45 85 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 2.78 -0.41 85 0 5 0
29OCT26 265.00 C 0.00 0.00 0.00 2.39 -0.38 85 0 0 0
29OCT26 270.00 C 2.70 2.79 2.70 2.06 -0.35 85 2 3 +2
29OCT26 275.00 C 0.00 0.00 0.00 1.77 -0.32 85 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 1.52 -0.29 85 0 2 0
29OCT26 285.00 C 0.00 0.00 0.00 1.31 -0.25 85 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 1.12 -0.23 85 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.96 -0.21 84 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 0.82 -0.19 84 0 4 0
29OCT26 310.00 C 0.00 0.00 0.00 0.60 -0.15 84 0 1 0
29OCT26 320.00 C 0.00 0.00 0.00 0.43 -0.11 84 0 3 0
29OCT26 330.00 C 0.00 0.00 0.00 0.31 -0.09 84 0 34 0
29OCT26 340.00 C 0.00 0.00 0.00 0.22 -0.07 84 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 0.16 -0.06 84 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 0.12 -0.05 84 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 0.09 -0.03 85 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 0.06 -0.03 84 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 102.23 -0.72 90 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 99.82 -0.72 90 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 97.42 -0.72 90 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 95.04 -0.72 90 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 92.67 -0.73 90 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 90.32 -0.73 90 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 88.00 -0.73 90 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 85.69 -0.73 90 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 83.41 -0.73 90 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 81.15 -0.74 90 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 78.92 -0.74 90 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 76.72 -0.74 90 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 74.54 -0.75 90 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 72.40 -0.75 90 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 70.29 -0.75 90 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 68.21 -0.75 90 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 66.17 -0.75 90 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 64.16 -0.75 90 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 62.19 -0.75 90 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 60.26 -0.75 90 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 58.33 -0.79 90 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 56.45 -0.81 89 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 54.69 -0.75 90 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 52.91 -0.75 90 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 51.03 -0.89 89 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 49.40 -0.63 89 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 47.37 -1.05 88 0 48 0
27NOV26 152.50 C 0.00 0.00 0.00 45.62 -1.32 87 0 38 0
27NOV26 155.00 C 0.00 0.00 0.00 44.22 -0.72 88 0 9 0
27NOV26 157.50 C 0.00 0.00 0.00 42.99 -0.37 89 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 40.97 -0.78 87 0 37 0
27NOV26 162.50 C 0.00 0.00 0.00 39.50 -0.78 87 0 20 0
27NOV26 165.00 C 0.00 0.00 0.00 38.04 -0.83 87 0 25 0
27NOV26 167.50 C 0.00 0.00 0.00 36.55 -1.06 87 0 17 0
27NOV26 170.00 C 38.42 38.42 38.42 36.54 +0.48 92 1 17 +1
27NOV26 172.50 C 0.00 0.00 0.00 34.55 -0.39 89 0 16 0
27NOV26 175.00 C 0.00 0.00 0.00 32.64 -0.90 87 0 20 0
27NOV26 177.50 C 0.00 0.00 0.00 31.63 -0.57 88 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 30.90 -0.40 89 0 29 0
27NOV26 182.50 C 0.00 0.00 0.00 29.33 -0.56 88 0 11 0
27NOV26 185.00 C 28.75 28.75 28.75 28.58 -0.67 89 2 30 0
27NOV26 187.50 C 0.00 0.00 0.00 27.48 -0.71 89 0 24 0
27NOV26 190.00 C 0.00 0.00 0.00 26.20 -0.98 88 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 25.35 -0.92 89 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 24.28 -1.00 88 0 1 0
27NOV26 197.50 C 0.00 0.00 0.00 23.61 -0.75 89 0 16 0
27NOV26 200.00 C 0.00 0.00 0.00 22.50 -1.08 89 0 2 0
27NOV26 205.00 C 21.50 21.50 21.50 20.83 -0.95 89 1 16 +1
27NOV26 210.00 C 0.00 0.00 0.00 19.53 -0.50 90 0 15 0
27NOV26 215.00 C 0.00 0.00 0.00 18.06 -0.77 90 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 16.62 -0.82 90 0 1 0
27NOV26 225.00 C 0.00 0.00 0.00 15.33 -0.52 90 0 1 0
27NOV26 230.00 C 0.00 0.00 0.00 14.13 -0.50 90 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 13.02 -0.89 90 0 2 0
27NOV26 240.00 C 0.00 0.00 0.00 12.00 -0.45 90 0 1 0
27NOV26 245.00 C 0.00 0.00 0.00 11.05 -0.43 90 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 10.17 -0.42 90 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 9.36 -0.69 90 0 1 0
27NOV26 260.00 C 0.00 0.00 0.00 8.61 -0.65 90 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 7.91 -0.62 90 0 1 0
27NOV26 270.00 C 0.00 0.00 0.00 7.28 -0.34 90 0 4 0
27NOV26 275.00 C 0.00 0.00 0.00 6.69 -0.33 90 0 1 0
27NOV26 280.00 C 0.00 0.00 0.00 6.15 -0.31 90 0 2 0
27NOV26 285.00 C 0.00 0.00 0.00 5.65 -0.30 90 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 5.19 -0.28 90 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 4.77 -0.27 90 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 4.38 -0.25 90 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 3.70 -0.22 90 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 3.12 -0.20 90 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 2.63 -0.18 90 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 2.22 -0.16 90 0 1 0
27NOV26 350.00 C 0.00 0.00 0.00 1.88 -0.13 90 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 1.58 -0.13 90 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 1.34 -0.11 90 0 1 0
27NOV26 380.00 C 0.00 0.00 0.00 1.13 -0.09 90 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 103.16 -0.74 89 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 100.86 -0.75 89 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 98.58 -0.75 89 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 96.32 -0.76 89 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 94.09 -0.77 89 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 91.89 -0.77 89 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 89.71 -0.78 89 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 87.56 -0.78 89 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 85.44 -0.79 89 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 83.35 -0.79 89 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 81.29 -0.80 89 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 79.26 -0.80 89 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 77.27 -0.80 89 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 75.30 -0.81 89 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 73.37 -0.82 89 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 71.48 -0.82 89 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 69.62 -0.82 89 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 67.79 -0.82 89 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 66.00 -0.83 89 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 64.24 -0.83 89 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 61.80 -0.72 86 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 59.93 -1.74 86 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 59.18 -0.84 89 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 57.57 -0.84 89 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 55.99 -0.84 89 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 54.44 -0.84 89 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 52.93 -0.84 89 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 51.46 -0.83 89 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 50.01 -0.84 89 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 48.61 -0.83 89 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 47.23 -0.84 89 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 45.89 -0.83 89 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 44.58 -0.83 89 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 43.31 -0.83 89 0 2 0
30DEC26 170.00 C 0.00 0.00 0.00 42.06 -0.83 89 0 5 0
30DEC26 172.50 C 0.00 0.00 0.00 40.85 -0.82 89 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 39.04 -1.45 88 0 7 0
30DEC26 177.50 C 0.00 0.00 0.00 37.87 -1.47 88 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 36.78 -1.43 88 0 6 0
30DEC26 182.50 C 35.00 35.11 35.00 36.31 -0.81 89 30 70 +30
30DEC26 185.00 C 34.11 34.11 34.11 34.81 -0.94 88 13 38 +13
30DEC26 187.50 C 0.00 0.00 0.00 33.79 -1.05 88 0 43 0
30DEC26 190.00 C 0.00 0.00 0.00 33.00 -0.89 89 0 57 0
30DEC26 192.50 C 0.00 0.00 0.00 32.99 +0.02 91 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 30.99 -0.96 89 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 30.12 -0.95 89 0 18 0
30DEC26 200.00 C 0.00 0.00 0.00 29.29 -0.93 89 0 46 0
30DEC26 205.00 C 0.00 0.00 0.00 27.69 -0.90 89 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 26.12 -0.44 89 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 24.89 -0.70 90 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 23.40 -0.92 90 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 22.11 -0.76 90 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 20.94 -0.77 91 0 15 0
30DEC26 235.00 C 0.00 0.00 0.00 19.82 -0.68 91 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 18.65 -0.66 91 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 17.54 -0.64 91 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 16.49 -0.63 91 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 15.51 -0.61 91 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 14.16 -1.02 89 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 13.72 -0.57 91 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 12.90 -0.56 91 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 12.14 -0.53 91 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 11.42 -0.52 91 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 10.74 -0.17 90 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 10.10 -0.18 90 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 9.50 -0.18 90 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 8.94 -0.18 90 0 6 0
30DEC26 310.00 C 0.00 0.00 0.00 7.91 -0.18 90 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 6.80 -0.39 89 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 6.03 -0.35 89 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 5.34 -0.33 89 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 4.74 -0.30 89 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 4.20 -0.28 89 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 3.73 -0.26 89 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 3.31 -0.24 89 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 107.25 -0.62 93 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 105.28 -0.60 93 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 103.33 -0.60 93 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 101.42 -0.59 93 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 99.53 -0.59 93 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 97.68 -0.58 93 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 95.86 -0.56 93 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 94.06 -0.56 93 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 92.30 -0.55 93 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 90.57 -0.54 93 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 88.86 -0.54 93 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 87.19 -0.53 93 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 85.54 -0.52 93 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 83.93 -0.51 93 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 82.34 -0.51 93 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 80.79 -0.49 93 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 79.26 -0.49 93 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 77.76 -0.48 93 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 76.29 -0.47 93 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 74.85 -0.46 93 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 73.43 -0.45 93 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 72.04 -0.45 93 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 70.68 -0.43 93 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 69.34 -0.43 93 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 68.03 -0.42 93 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 65.61 -1.55 90 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 65.48 -0.41 93 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 64.25 -0.39 93 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 63.03 -0.39 93 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 61.85 -0.38 93 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 59.49 -1.03 90 0 506 0
30MAR27 162.50 C 0.00 0.00 0.00 58.43 -1.13 90 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 58.42 -0.36 93 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 57.32 -0.36 93 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 56.25 -0.34 93 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 55.19 -0.34 93 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 54.16 -0.33 93 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 53.15 -0.32 93 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 52.16 -0.32 93 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 51.19 -0.31 93 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 50.23 -0.31 93 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 49.70 +0.11 94 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 48.83 +0.11 94 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 46.97 -0.90 92 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 46.96 +0.44 93 0 15 0
30MAR27 197.50 C 0.00 0.00 0.00 45.22 -1.29 92 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 44.43 -0.99 92 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 42.91 -0.95 92 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 41.70 +0.02 93 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 40.19 -0.12 93 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 38.74 -0.19 93 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 37.34 -0.22 93 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 35.57 -0.81 92 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 34.27 -0.90 92 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 33.15 -0.53 92 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 32.03 -1.05 92 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 31.01 -1.13 92 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 30.02 -1.10 93 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 29.02 -1.03 93 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 28.16 -0.84 93 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 27.27 -0.73 93 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 26.11 -0.92 93 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 25.21 -0.13 93 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 24.35 -0.85 93 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 23.52 -0.11 93 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 22.72 -0.11 93 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 21.95 -0.77 93 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 20.50 -0.10 93 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 19.16 -0.08 93 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 17.92 -0.07 93 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 16.76 -0.07 93 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 15.69 -0.06 93 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 14.70 -0.06 93 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 13.78 -0.05 93 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 12.92 -0.04 93 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 111.19 -0.72 93 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 109.47 -0.73 93 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 107.76 -0.72 93 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 106.04 -0.73 93 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 104.33 -0.73 93 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 102.66 -0.71 93 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 101.12 -0.71 93 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 99.58 -0.72 93 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 98.05 -0.72 93 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 96.51 -0.72 93 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 94.98 -0.72 93 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 93.45 -0.71 93 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 91.99 -0.70 93 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 90.64 -0.70 93 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 89.30 -0.70 93 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 87.95 -0.70 93 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 86.61 -0.70 93 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 85.27 -0.70 93 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 83.93 -0.70 93 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 82.58 -0.71 93 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 81.30 -0.68 93 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 80.16 -0.68 93 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 79.01 -0.68 93 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 77.86 -0.68 93 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 76.71 -0.68 93 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 75.57 -0.67 93 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 74.42 -0.68 93 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 73.27 -0.69 93 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 72.13 -0.68 93 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 70.98 -0.69 93 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 70.00 -0.64 93 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 69.04 -0.65 93 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 68.09 -0.64 93 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 67.13 -0.64 93 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 66.18 -0.64 93 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 65.22 -0.65 93 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 64.27 -0.65 93 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 63.31 -0.66 93 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 62.36 -0.65 93 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 61.41 -0.65 93 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 60.46 -0.65 93 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 59.62 -0.60 93 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 58.85 -0.60 93 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 58.07 -0.61 93 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 57.30 -0.60 93 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 56.53 -0.60 93 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 55.75 -0.61 93 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 54.21 -0.61 93 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 52.67 -0.61 93 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 51.12 -0.62 93 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 49.66 -0.56 93 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 48.45 -0.55 93 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 47.23 -0.56 93 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 46.02 -0.55 93 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 44.80 -0.56 93 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 43.59 -0.56 93 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 42.37 -0.57 93 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 41.16 -0.56 93 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 40.09 -0.50 93 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 39.16 -0.50 93 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 38.24 -0.50 93 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 37.31 -0.50 93 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 36.39 -0.50 93 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 35.46 -0.50 93 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 34.53 -0.51 93 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 33.61 -0.50 93 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 32.68 -0.51 93 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 31.17 -0.43 93 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 29.80 -0.43 93 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 28.43 -0.43 93 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 27.06 -0.44 93 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 25.69 -0.44 93 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 24.45 -0.37 93 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 23.47 -0.37 93 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 22.49 -0.37 93 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 115.46 -0.68 94 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 113.88 -0.67 94 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 112.42 -0.68 94 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 110.97 -0.67 94 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 109.51 -0.68 94 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 108.06 -0.67 94 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 106.60 -0.68 94 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 105.15 -0.67 94 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 103.70 -0.67 94 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 102.44 -0.65 94 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 101.17 -0.66 94 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 99.91 -0.65 94 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 98.64 -0.66 94 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 97.38 -0.65 94 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 96.11 -0.66 94 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 94.85 -0.66 94 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 93.58 -0.66 94 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 92.36 -0.63 94 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 91.29 -0.63 94 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 90.22 -0.63 94 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 89.15 -0.63 94 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 88.08 -0.63 94 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 87.01 -0.63 94 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 85.93 -0.64 94 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 84.86 -0.64 94 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 83.79 -0.64 94 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 82.72 -0.63 94 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 81.65 -0.63 94 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 80.68 -0.60 94 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 79.80 -0.60 94 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 78.91 -0.60 94 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 78.03 -0.60 94 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 77.15 -0.59 94 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 76.26 -0.60 94 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 75.38 -0.60 94 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 74.49 -0.60 94 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 73.61 -0.60 94 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 72.72 -0.61 94 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 71.84 -0.60 94 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 70.96 -0.60 94 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 69.94 -1.20 94 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 69.32 -0.51 94 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 68.38 -0.47 94 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 67.64 -0.46 94 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 66.92 -0.46 94 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 66.49 -0.87 94 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 65.79 -0.84 94 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 64.16 -1.10 94 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 62.82 -1.10 94 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 61.51 -1.12 94 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 60.24 -1.10 94 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 58.66 -0.56 94 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 57.56 -0.51 94 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 56.45 -0.51 94 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 55.35 -0.51 94 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 54.24 -0.51 94 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 53.14 -0.51 94 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 52.03 -0.52 94 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 50.93 -0.51 94 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 49.82 -0.52 94 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 48.72 -0.51 94 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 47.76 -0.46 94 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 46.93 -0.45 94 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 46.09 -0.46 94 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 45.26 -0.45 94 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 44.42 -0.46 94 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 43.59 -0.46 94 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 41.92 -0.46 94 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 40.25 -0.46 94 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 38.60 -0.44 94 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 37.38 -0.40 94 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 36.16 -0.40 94 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 34.94 -0.40 94 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 33.71 -0.41 94 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 32.49 -0.41 94 0 0 0
TOTAL CALL 280 11,640 +131
25SEP26 139.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 141.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 142.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 143.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
25SEP26 146.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
25SEP26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
25SEP26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
25SEP26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
25SEP26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
25SEP26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
25SEP26 165.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 2 0
25SEP26 167.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 15 0
25SEP26 170.00 P 0.06 0.06 0.05 0.00 -0.08 0 26 53 +6
25SEP26 172.50 P 0.00 0.00 0.00 0.00 -0.16 0 0 6 0
25SEP26 175.00 P 0.07 0.07 0.02 0.00 -0.32 0 16 31 0
25SEP26 177.50 P 0.70 0.70 0.30 0.00 -0.62 0 21 27 +20
25SEP26 180.00 P 1.72 1.72 0.56 0.00 -1.04 0 17 78 +15
25SEP26 182.50 P 2.40 2.40 0.12 0.00 -1.68 0 93 49 +27
25SEP26 185.00 P 4.10 4.10 0.08 0.00 -2.61 0 88 86 +68
25SEP26 187.50 P 1.70 1.70 1.70 1.00 -2.75 0 1 6 0
25SEP26 190.00 P 8.00 8.00 4.13 3.50 -1.60 0 2 0 -5
25SEP26 192.50 P 0.00 0.00 0.00 6.00 -0.93 0 0 0 -4
25SEP26 195.00 P 12.00 12.00 12.00 8.50 -0.40 0 4 0 -8
25SEP26 197.50 P 0.00 0.00 0.00 11.00 +0.09 0 0 0 -4
25SEP26 200.00 P 0.00 0.00 0.00 13.50 +0.35 0 0 0 -5
25SEP26 202.50 P 0.00 0.00 0.00 16.00 +0.51 0 0 0 0
25SEP26 205.00 P 20.80 20.80 20.80 18.50 +0.60 0 1 0 -1
25SEP26 207.50 P 0.00 0.00 0.00 21.00 +0.65 0 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 23.50 +0.68 0 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 26.00 +0.69 0 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 28.50 +0.70 0 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 31.00 +0.70 0 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 33.50 +0.70 0 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 36.00 +0.70 0 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 38.50 +0.70 0 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 41.00 +0.70 0 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 43.50 +0.70 0 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 46.00 +0.70 0 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 48.50 +0.70 0 0 0 0
25SEP26 237.50 P 0.00 0.00 0.00 51.00 +0.70 0 0 0 0
25SEP26 240.00 P 0.00 0.00 0.00 53.50 +0.70 0 0 0 0
25SEP26 242.50 P 0.00 0.00 0.00 56.00 +0.70 0 0 0 0
25SEP26 245.00 P 0.00 0.00 0.00 58.50 +0.70 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 305 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 284 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 265 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 238 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 222 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 214 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 206 0 32 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 199 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 184 0 1 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 176 0 12 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 169 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 156 0 2 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 149 0 27 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 143 0 110 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 137 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 130 0 3 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 124 0 16 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 119 0 42 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 113 0 32 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 107 0 9 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 101 0 31 0
29SEP26 140.00 P 0.02 0.02 0.02 0.01 0.00 96 1 24 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 85 0 38 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 -0.01 80 0 110 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 -0.03 74 0 71 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 -0.05 69 0 31 0
29SEP26 155.00 P 0.00 0.00 0.00 0.03 -0.08 72 0 78 0
29SEP26 157.50 P 0.00 0.00 0.00 0.05 -0.12 71 0 29 0
29SEP26 160.00 P 0.00 0.00 0.00 0.09 -0.18 71 0 27 0
29SEP26 162.50 P 0.00 0.00 0.00 0.16 -0.24 71 0 32 0
29SEP26 165.00 P 0.41 0.41 0.41 0.27 -0.33 71 1 953 0
29SEP26 167.50 P 1.04 1.04 1.04 0.42 -0.42 70 4 51 +4
29SEP26 170.00 P 1.35 1.35 1.35 0.68 -0.54 71 1 46 -1
29SEP26 172.50 P 1.12 1.12 1.06 1.02 -0.63 71 6 115 +6
29SEP26 175.00 P 2.00 2.00 1.60 1.48 -0.67 71 12 20 +2
29SEP26 177.50 P 2.00 2.00 2.00 2.08 -0.71 71 1 50 +1
29SEP26 180.00 P 3.05 3.05 2.96 2.85 -0.71 72 3 662 +3
29SEP26 182.50 P 3.80 3.80 3.80 3.78 -0.67 72 1 92 0
29SEP26 185.00 P 6.60 6.60 5.00 4.90 -0.84 72 3 29 -1
29SEP26 187.50 P 0.00 0.00 0.00 6.12 -0.86 72 0 7 0
29SEP26 190.00 P 0.00 0.00 0.00 7.68 -0.41 73 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 9.06 -0.75 70 0 91 0
29SEP26 195.00 P 0.00 0.00 0.00 10.82 -0.64 70 0 76 0
29SEP26 197.50 P 0.00 0.00 0.00 12.74 -0.48 70 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 14.78 -0.36 70 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 19.15 -0.05 70 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 23.79 +0.17 70 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 28.62 +0.37 71 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 33.53 +0.51 69 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 38.51 +0.61 72 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 43.50 +0.66 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 48.50 +0.69 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 53.50 +0.70 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 58.50 +0.70 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 63.50 +0.70 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 68.50 +0.70 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 73.50 +0.70 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 78.50 +0.70 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 83.50 +0.70 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 88.50 +0.70 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 93.50 +0.70 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 98.50 +0.70 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 103.50 +0.70 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 108.50 +0.70 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 113.50 +0.70 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 123.50 +0.70 0 0 0 -1
29SEP26 320.00 P 0.00 0.00 0.00 133.50 +0.70 0 0 0 -2
29SEP26 330.00 P 0.00 0.00 0.00 143.50 +0.70 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 153.50 +0.70 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 163.50 +0.70 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 173.50 +0.70 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 183.50 +0.70 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 193.50 +0.70 0 0 0 0
02OCT26 143.00 P 0.00 0.00 0.00 0.01 -0.07 68 0 0 0
02OCT26 144.00 P 0.00 0.00 0.00 0.02 -0.07 71 0 0 0
02OCT26 145.00 P 0.00 0.00 0.00 0.03 -0.08 72 0 0 0
02OCT26 146.00 P 0.00 0.00 0.00 0.04 -0.09 73 0 0 0
02OCT26 147.00 P 0.00 0.00 0.00 0.05 -0.10 73 0 0 0
02OCT26 148.00 P 0.00 0.00 0.00 0.06 -0.12 72 0 0 0
02OCT26 149.00 P 0.31 0.31 0.31 0.07 -0.14 72 1 1 +1
02OCT26 150.00 P 0.00 0.00 0.00 0.09 -0.16 72 0 4 0
02OCT26 152.50 P 0.00 0.00 0.00 0.14 -0.21 72 0 0 0
02OCT26 155.00 P 0.00 0.00 0.00 0.21 -0.28 72 0 1 0
02OCT26 157.50 P 0.00 0.00 0.00 0.32 -0.36 72 0 0 0
02OCT26 160.00 P 1.30 1.30 1.30 0.47 -0.45 72 2 6 -2
02OCT26 162.50 P 0.00 0.00 0.00 0.67 -0.53 72 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 0.94 -0.63 72 0 0 0
02OCT26 167.50 P 1.68 1.68 1.55 1.30 -0.69 72 15 17 +15
02OCT26 170.00 P 0.00 0.00 0.00 1.73 -0.73 72 0 4 0
02OCT26 172.50 P 0.00 0.00 0.00 2.26 -0.75 72 0 1 0
02OCT26 175.00 P 0.00 0.00 0.00 2.92 -0.77 73 0 22 0
02OCT26 177.50 P 0.00 0.00 0.00 3.71 -0.81 73 0 1 0
02OCT26 180.00 P 0.00 0.00 0.00 4.60 -0.96 73 0 7 0
02OCT26 182.50 P 0.00 0.00 0.00 5.63 -0.98 73 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 6.84 -0.93 74 0 27 0
02OCT26 187.50 P 0.00 0.00 0.00 8.10 -0.95 73 0 3 0
02OCT26 190.00 P 11.26 11.26 11.26 9.59 -0.85 74 15 17 +14
02OCT26 192.50 P 12.93 12.93 12.93 11.20 -0.73 75 15 20 +13
02OCT26 195.00 P 0.00 0.00 0.00 12.90 -0.62 76 0 1 0
02OCT26 197.50 P 0.00 0.00 0.00 14.29 -0.83 72 0 1 0
02OCT26 200.00 P 0.00 0.00 0.00 16.19 -0.70 72 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 18.15 -0.61 72 0 0 0
02OCT26 205.00 P 22.50 22.50 22.50 20.22 -0.48 72 1 1 +1
02OCT26 207.50 P 0.00 0.00 0.00 22.36 -0.37 72 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 24.54 -0.26 72 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 26.81 -0.14 72 0 0 0
02OCT26 215.00 P 0.00 0.00 0.00 29.11 -0.03 72 0 0 0
02OCT26 217.50 P 0.00 0.00 0.00 31.46 +0.07 72 0 0 0
02OCT26 220.00 P 0.00 0.00 0.00 33.84 +0.16 72 0 0 0
02OCT26 222.50 P 0.00 0.00 0.00 36.24 +0.24 72 0 0 0
02OCT26 225.00 P 0.00 0.00 0.00 38.67 +0.32 72 0 0 0
02OCT26 227.50 P 0.00 0.00 0.00 41.11 +0.38 72 0 0 0
02OCT26 230.00 P 0.00 0.00 0.00 43.57 +0.44 71 0 0 0
02OCT26 232.50 P 0.00 0.00 0.00 46.04 +0.49 71 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 48.52 +0.53 71 0 0 0
02OCT26 237.50 P 0.00 0.00 0.00 51.01 +0.58 72 0 0 0
02OCT26 240.00 P 0.00 0.00 0.00 53.50 +0.60 0 0 0 0
02OCT26 242.50 P 0.00 0.00 0.00 56.00 +0.64 0 0 0 0
02OCT26 245.00 P 0.00 0.00 0.00 58.50 +0.66 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 104 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 -0.01 82 0 18 0
29OCT26 90.00 P 0.00 0.00 0.00 0.02 -0.01 84 0 6 0
29OCT26 92.50 P 0.00 0.00 0.00 0.03 -0.01 84 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.04 -0.02 83 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 0.06 -0.02 84 0 16 0
29OCT26 100.00 P 0.00 0.00 0.00 0.08 -0.02 84 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.12 -0.02 84 0 15 0
29OCT26 105.00 P 0.00 0.00 0.00 0.15 -0.03 84 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 0.20 -0.04 84 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.26 -0.04 84 0 36 0
29OCT26 112.50 P 0.00 0.00 0.00 0.34 -0.07 84 0 51 0
29OCT26 115.00 P 0.00 0.00 0.00 0.43 -0.06 84 0 31 0
29OCT26 117.50 P 0.00 0.00 0.00 0.53 -0.08 84 0 17 0
29OCT26 120.00 P 0.00 0.00 0.00 0.67 -0.08 84 0 10 0
29OCT26 122.50 P 0.00 0.00 0.00 0.81 -0.09 84 0 6 0
29OCT26 125.00 P 1.61 1.61 1.46 0.99 -0.12 84 9 9 +9
29OCT26 127.50 P 0.00 0.00 0.00 1.24 -0.12 85 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 1.45 -0.16 85 0 13 0
29OCT26 132.50 P 0.00 0.00 0.00 1.76 -0.15 85 0 9 0
29OCT26 135.00 P 0.00 0.00 0.00 2.06 -0.16 85 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 2.40 -0.19 85 0 29 0
29OCT26 140.00 P 0.00 0.00 0.00 2.82 -0.19 85 0 23 0
29OCT26 142.50 P 0.00 0.00 0.00 3.24 -0.20 85 0 7 0
29OCT26 145.00 P 0.00 0.00 0.00 3.71 -0.23 85 0 4 0
29OCT26 147.50 P 4.71 4.71 4.71 4.26 -0.24 85 3 17 0
29OCT26 150.00 P 0.00 0.00 0.00 4.82 -0.24 85 0 11 0
29OCT26 152.50 P 5.94 5.94 5.94 5.43 -0.27 85 2 28 +2
29OCT26 155.00 P 0.00 0.00 0.00 6.13 -0.25 85 0 104 0
29OCT26 157.50 P 0.00 0.00 0.00 6.83 -0.16 85 0 23 0
29OCT26 160.00 P 7.43 7.43 7.43 7.59 -0.15 85 1 30 +1
29OCT26 162.50 P 0.00 0.00 0.00 8.39 -0.15 85 0 9 0
29OCT26 165.00 P 8.78 8.78 8.78 9.26 -0.14 85 2 18 0
29OCT26 167.50 P 11.00 11.00 10.25 10.18 -0.14 85 2 7 +2
29OCT26 170.00 P 12.00 12.00 12.00 11.20 -0.07 85 1 43 +1
29OCT26 172.50 P 0.00 0.00 0.00 12.24 -0.06 85 0 40 0
29OCT26 175.00 P 13.22 13.22 13.22 13.22 -0.17 84 1 32 0
29OCT26 177.50 P 15.00 15.00 14.50 14.50 -0.06 85 4 70 0
29OCT26 180.00 P 0.00 0.00 0.00 15.72 -0.06 85 0 29 0
29OCT26 182.50 P 0.00 0.00 0.00 16.85 -0.22 84 0 15 0
29OCT26 185.00 P 18.00 18.00 18.00 18.05 -0.37 84 1 51 0
29OCT26 187.50 P 0.00 0.00 0.00 19.44 -0.36 84 0 11 0
29OCT26 190.00 P 0.00 0.00 0.00 20.92 -0.33 84 0 19 0
29OCT26 192.50 P 0.00 0.00 0.00 22.71 +0.29 86 0 35 0
29OCT26 195.00 P 0.00 0.00 0.00 24.25 +0.31 86 0 7 0
29OCT26 197.50 P 0.00 0.00 0.00 25.85 +0.35 86 0 6 0
29OCT26 200.00 P 27.26 27.58 27.26 27.50 +0.38 86 100 61 -42
29OCT26 205.00 P 0.00 0.00 0.00 30.92 +0.44 87 0 13 0
29OCT26 210.00 P 0.00 0.00 0.00 33.87 -0.09 84 0 14 0
29OCT26 215.00 P 0.00 0.00 0.00 37.53 -0.09 84 0 17 0
29OCT26 220.00 P 0.00 0.00 0.00 41.33 +0.01 84 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 45.30 +0.01 84 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 49.31 +0.05 84 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 53.54 +0.12 84 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 57.77 +0.12 84 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 62.16 +0.23 84 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 66.61 +0.24 84 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 71.09 +0.26 84 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 75.70 +0.34 84 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 80.32 +0.34 84 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 85.01 +0.40 84 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 89.75 +0.43 84 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 94.50 +0.44 84 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 99.31 +0.49 84 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 104.15 +0.51 84 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 109.00 +0.52 84 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 113.89 +0.56 84 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 123.71 +0.59 84 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 133.60 +0.64 84 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 143.53 +0.65 84 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 153.50 +0.68 0 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 163.50 +0.70 0 0 0 0
29OCT26 360.00 P 0.00 0.00 0.00 173.50 +0.70 0 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 183.50 +0.70 0 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 193.50 +0.70 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.29 -0.01 90 0 5 0
27NOV26 87.50 P 0.00 0.00 0.00 0.36 -0.01 90 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.45 -0.02 90 0 19 0
27NOV26 92.50 P 0.00 0.00 0.00 0.56 -0.01 90 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.66 -0.02 90 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 0.82 -0.02 90 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 0.98 -0.02 90 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 1.14 -0.02 90 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 1.37 -0.02 90 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 1.60 -0.02 90 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 1.83 -0.02 90 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 2.14 -0.03 90 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 2.46 -0.04 90 0 12 0
27NOV26 117.50 P 0.00 0.00 0.00 2.78 -0.04 90 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 3.16 -0.04 90 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 3.60 -0.04 90 0 46 0
27NOV26 125.00 P 0.00 0.00 0.00 4.04 -0.04 90 0 15 0
27NOV26 127.50 P 0.00 0.00 0.00 4.48 -0.04 90 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 5.18 +0.11 91 0 0 0
27NOV26 132.50 P 5.75 5.75 5.75 5.61 -0.04 90 10 10 +8
27NOV26 135.00 P 0.00 0.00 0.00 6.38 +0.14 91 0 3 0
27NOV26 137.50 P 0.00 0.00 0.00 6.98 +0.16 91 0 25 0
27NOV26 140.00 P 0.00 0.00 0.00 7.71 +0.19 91 0 23 0
27NOV26 142.50 P 0.00 0.00 0.00 8.23 -0.28 90 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 8.97 +0.23 90 0 60 0
27NOV26 147.50 P 0.00 0.00 0.00 10.01 -0.04 91 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 10.55 -0.34 90 0 14 0
27NOV26 152.50 P 0.00 0.00 0.00 11.72 -0.12 91 0 15 0
27NOV26 155.00 P 0.00 0.00 0.00 12.40 -0.40 90 0 18 0
27NOV26 157.50 P 0.00 0.00 0.00 13.33 -0.26 90 0 32 0
27NOV26 160.00 P 0.00 0.00 0.00 14.26 -0.03 90 0 25 0
27NOV26 162.50 P 0.00 0.00 0.00 15.70 -0.10 91 0 27 0
27NOV26 165.00 P 0.00 0.00 0.00 16.68 -0.28 91 0 14 0
27NOV26 167.50 P 0.00 0.00 0.00 17.53 -0.28 90 0 15 0
27NOV26 170.00 P 0.00 0.00 0.00 18.77 +0.03 90 0 17 0
27NOV26 172.50 P 0.00 0.00 0.00 20.07 +0.13 91 0 18 0
27NOV26 175.00 P 21.86 21.86 21.86 21.24 -0.05 90 2 15 0
27NOV26 177.50 P 0.00 0.00 0.00 22.46 -0.01 90 0 19 0
27NOV26 180.00 P 0.00 0.00 0.00 23.88 +0.09 90 0 14 0
27NOV26 182.50 P 0.00 0.00 0.00 25.36 +0.20 91 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 26.69 +0.12 91 0 4 0
27NOV26 187.50 P 0.00 0.00 0.00 28.13 +0.12 91 0 1 0
27NOV26 190.00 P 0.00 0.00 0.00 29.61 -0.23 91 0 4 0
27NOV26 192.50 P 0.00 0.00 0.00 31.14 +0.04 91 0 2 0
27NOV26 195.00 P 0.00 0.00 0.00 32.54 -0.15 90 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 34.57 0.00 92 0 1 0
27NOV26 200.00 P 0.00 0.00 0.00 36.27 +0.21 93 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 39.56 -0.17 93 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 43.15 +0.28 93 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 46.61 +0.41 93 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 49.15 -1.00 90 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 53.57 -0.70 92 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 57.45 -0.45 92 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 61.40 -0.22 93 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 64.52 +0.28 90 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 68.56 -1.51 90 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 72.60 +0.27 90 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 76.81 +0.35 90 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 81.10 +0.35 90 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 85.39 +0.35 90 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 89.69 +0.35 90 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 94.14 +0.43 90 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 98.63 +0.42 90 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 103.13 +0.43 90 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 107.63 +0.42 90 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 112.21 +0.49 90 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 116.86 +0.49 90 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 126.18 +0.49 90 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 135.61 +0.54 90 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 145.16 +0.55 90 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 154.74 +0.56 90 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 164.46 +0.60 90 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 174.20 +0.61 90 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 183.99 +0.64 90 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 193.84 +0.64 90 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.99 -0.04 89 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 1.16 -0.04 89 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 1.36 -0.05 89 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 1.60 -0.06 89 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 1.85 -0.05 89 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 2.09 -0.06 89 0 5 0
30DEC26 100.00 P 0.00 0.00 0.00 2.43 -0.07 89 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 2.77 -0.07 89 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 3.12 -0.07 89 0 1 0
30DEC26 107.50 P 0.00 0.00 0.00 3.48 -0.08 89 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 3.94 -0.09 89 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 4.41 -0.09 89 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 4.88 -0.09 89 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 5.34 -0.11 89 0 12 0
30DEC26 120.00 P 0.00 0.00 0.00 6.13 -0.11 90 0 116 0
30DEC26 122.50 P 6.70 6.70 6.70 6.76 -0.11 90 10 114 +10
30DEC26 125.00 P 0.00 0.00 0.00 7.18 -0.11 89 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 7.79 -0.11 89 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 8.48 -0.11 89 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 9.26 -0.18 89 0 303 0
30DEC26 135.00 P 0.00 0.00 0.00 10.20 +0.04 90 1 702 0
30DEC26 137.50 P 0.00 0.00 0.00 10.81 -0.21 89 0 402 0
30DEC26 140.00 P 0.00 0.00 0.00 11.59 -0.13 89 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 12.46 -0.12 89 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 13.42 -0.13 89 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 14.39 -0.12 89 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 15.35 -0.13 89 0 32 0
30DEC26 152.50 P 0.00 0.00 0.00 16.31 -0.13 89 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 17.28 -0.55 89 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 18.44 -0.11 89 0 3 0
30DEC26 160.00 P 0.00 0.00 0.00 19.59 -0.12 89 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 20.75 -0.12 89 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 21.91 -0.12 89 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 23.16 -0.04 90 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 24.48 +0.31 90 0 1 0
30DEC26 172.50 P 0.00 0.00 0.00 25.78 +0.30 90 0 3 0
30DEC26 175.00 P 0.00 0.00 0.00 26.81 -0.01 89 0 7 0
30DEC26 177.50 P 0.00 0.00 0.00 28.19 0.00 89 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 29.85 +0.25 90 0 16 0
30DEC26 182.50 P 0.00 0.00 0.00 31.16 +0.12 90 0 70 0
30DEC26 185.00 P 0.00 0.00 0.00 32.75 +0.23 90 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 34.14 +0.11 90 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 35.69 -0.22 90 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 37.22 +0.11 90 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 38.79 -0.01 90 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 40.76 +0.41 91 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 41.58 -0.06 89 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 44.73 -0.03 89 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 48.19 -0.82 89 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 51.66 -0.88 89 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 55.13 -1.27 89 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 58.66 +0.03 89 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 62.46 +0.06 89 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 66.26 +0.06 89 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 70.06 +0.05 89 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 73.88 +0.06 89 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 77.91 +0.14 89 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 82.00 +0.14 89 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 86.09 +0.14 89 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 90.19 +0.15 89 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 94.31 +0.16 89 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 98.63 +0.23 89 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 102.96 +0.23 89 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 107.29 +0.23 89 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 111.63 +0.23 89 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 115.98 +0.23 89 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 120.48 +0.33 89 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 129.53 +0.32 89 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 138.60 +0.33 89 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 147.84 +0.41 89 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 157.20 +0.41 89 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 166.57 +0.41 89 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 176.05 +0.49 89 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 185.64 +0.49 89 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 195.24 +0.50 89 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.46 +0.11 93 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 4.99 +0.11 93 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 5.52 +0.11 93 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 6.05 +0.11 93 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 6.58 +0.11 93 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 7.22 +0.15 93 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 7.90 +0.14 93 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 8.59 +0.15 93 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.28 +0.15 93 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 9.96 +0.15 93 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.69 +0.19 93 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 11.55 +0.19 93 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.41 +0.19 93 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 13.27 +0.19 93 0 0 0
30MAR27 120.00 P 14.00 14.00 14.00 14.14 +0.20 93 5 5 +5
30MAR27 122.50 P 0.00 0.00 0.00 15.00 +0.20 93 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 15.87 +0.21 93 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 16.91 +0.25 93 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 17.96 +0.25 93 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 19.01 +0.25 93 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 19.65 -0.11 92 0 100 0
30MAR27 137.50 P 0.00 0.00 0.00 21.11 +0.25 93 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 21.71 -0.20 92 0 116 0
30MAR27 142.50 P 0.00 0.00 0.00 23.22 +0.26 93 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 23.96 -0.17 92 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 25.31 +0.21 92 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 26.94 +0.59 93 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 28.19 +0.32 93 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 29.43 +0.31 93 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 30.68 +0.32 93 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 31.50 +0.23 92 0 522 0
30MAR27 162.50 P 0.00 0.00 0.00 32.83 +0.35 92 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 34.58 +0.72 93 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 36.02 +0.37 93 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 36.96 +0.26 92 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 38.28 +0.15 91 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 39.63 +0.05 91 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 41.12 +0.06 91 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 42.63 +0.07 91 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 44.16 +0.07 92 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 45.72 +0.08 92 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 47.39 +0.19 92 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 48.70 -0.10 91 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 50.08 -0.47 91 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 52.09 +0.05 92 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 54.21 +0.81 93 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 55.84 +0.45 93 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 59.11 +0.47 93 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 62.39 +0.46 93 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 65.81 +0.50 93 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 69.42 +0.27 93 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 73.04 +0.09 93 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 76.66 +0.52 93 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 80.28 +0.04 93 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 83.91 +0.52 93 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 87.65 +0.56 93 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 91.57 +0.56 93 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 95.50 +0.57 93 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 99.43 +0.57 93 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 103.36 +0.57 93 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 107.30 +0.57 93 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 111.24 +0.57 93 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 115.30 +0.61 93 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 119.49 +0.61 93 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 123.68 +0.61 93 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 127.88 +0.62 93 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 132.08 +0.62 93 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 140.49 +0.62 93 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 149.03 +0.65 93 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 157.85 +0.65 93 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 166.69 +0.65 93 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 175.55 +0.66 93 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 184.43 +0.66 93 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 193.53 +0.68 93 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 202.71 +0.68 93 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.21 0.00 93 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 8.95 +0.01 93 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.68 0.00 93 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.42 0.00 93 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.16 0.00 93 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 11.95 +0.01 93 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 12.87 +0.01 93 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 13.79 +0.02 93 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 14.70 +0.01 93 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 15.62 +0.01 93 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 16.54 +0.01 93 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 17.46 +0.01 93 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 18.46 +0.03 93 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 19.57 +0.03 93 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 20.67 +0.02 93 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 21.78 +0.02 93 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.89 +0.03 93 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 24.00 +0.03 93 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 25.11 +0.03 93 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 26.22 +0.02 93 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 27.41 +0.06 93 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 28.71 +0.05 93 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.01 +0.05 93 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 31.32 +0.05 93 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 32.62 +0.05 93 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 33.93 +0.05 93 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 35.23 +0.05 93 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 36.54 +0.05 93 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 37.85 +0.05 93 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 39.16 +0.05 93 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 40.63 +0.08 93 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 42.13 +0.08 93 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 43.63 +0.09 93 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 45.13 +0.09 93 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 46.63 +0.09 93 0 1 0
29JUN27 172.50 P 0.00 0.00 0.00 48.25 -0.15 93 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 49.80 +0.25 93 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 51.08 -0.01 93 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 52.90 +0.14 93 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 54.46 +0.14 93 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 56.03 +0.25 94 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 57.61 +0.27 93 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 59.21 +0.28 93 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 60.86 +0.28 93 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 62.55 +0.06 93 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 64.25 -0.05 93 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 65.68 +0.12 93 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 69.05 +0.12 93 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 72.42 +0.12 93 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 75.80 +0.12 93 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 79.28 +0.18 93 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 82.98 +0.18 93 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 86.68 +0.17 93 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 90.39 +0.18 93 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 94.10 +0.18 93 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 97.81 +0.18 93 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 101.52 +0.17 93 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 105.25 +0.17 93 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 109.13 +0.24 93 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 113.13 +0.24 93 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 117.13 +0.24 93 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 121.13 +0.23 93 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 125.14 +0.24 93 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 129.15 +0.23 93 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 133.16 +0.23 93 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 137.18 +0.23 93 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 141.21 +0.23 93 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 149.59 +0.30 93 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 158.10 +0.30 93 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 166.63 +0.30 93 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 175.16 +0.30 93 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 183.72 +0.30 93 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 192.42 +0.37 93 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 201.35 +0.37 93 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 210.28 +0.37 93 0 0 0
29SEP27 85.00 P 12.09 12.09 12.09 12.11 +0.02 94 1 1 +1
29SEP27 87.50 P 0.00 0.00 0.00 12.97 +0.03 94 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 13.95 +0.04 94 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 14.92 +0.03 94 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 15.90 +0.04 94 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 16.87 +0.03 94 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 17.85 +0.03 94 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 18.83 +0.04 94 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 19.82 +0.04 94 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 20.99 +0.05 94 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 22.16 +0.06 94 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 23.32 +0.05 94 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 24.49 +0.05 94 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 25.66 +0.05 94 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 26.83 +0.05 94 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 28.00 +0.05 94 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 29.18 +0.06 94 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 30.40 +0.08 94 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 31.77 +0.08 94 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 33.13 +0.08 94 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 34.49 +0.08 94 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 35.85 +0.08 94 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 37.22 +0.08 94 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 38.58 +0.08 94 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 39.95 +0.08 94 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 41.31 +0.07 94 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 42.68 +0.07 94 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 44.06 +0.08 94 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 45.54 +0.11 94 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 47.09 +0.11 94 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 48.65 +0.12 94 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 50.20 +0.12 94 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 51.75 +0.11 94 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 53.31 +0.12 94 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 54.86 +0.11 94 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 56.94 +0.46 95 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 58.53 +0.40 95 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 60.08 +0.37 95 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 61.69 +0.40 95 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 63.30 +0.43 95 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 64.60 +0.04 95 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 66.24 +0.05 95 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 68.24 +0.39 95 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 69.52 0.00 94 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 71.28 +0.06 94 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 72.95 0.00 94 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 74.57 +0.16 94 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 78.03 +0.15 94 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 81.51 +0.16 94 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 84.98 +0.15 94 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 88.47 +0.16 94 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 91.98 +0.17 94 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 95.76 +0.21 94 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 99.55 +0.21 94 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 103.34 +0.21 94 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 107.13 +0.21 94 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 110.93 +0.21 94 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 114.73 +0.21 94 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 118.53 +0.21 94 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 122.34 +0.21 94 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 126.16 +0.21 94 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 130.14 +0.27 94 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 134.21 +0.27 94 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 138.28 +0.27 94 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 142.35 +0.26 94 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 146.43 +0.27 94 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 150.51 +0.27 94 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 158.68 +0.27 94 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 166.87 +0.27 94 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 175.12 +0.30 94 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 183.74 +0.33 94 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 192.37 +0.33 94 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 201.00 +0.33 94 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 209.65 +0.33 94 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 218.32 +0.33 94 0 0 0
TOTAL PUT 506 10,716 +159
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$ 11.580
29SEP26 6.75 C 0.00 0.00 0.00 4.83 -0.20 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.58 -0.20 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.33 -0.20 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.08 -0.20 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.83 -0.20 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.58 -0.20 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.33 -0.20 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.08 -0.20 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.83 -0.20 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.58 -0.20 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.33 -0.20 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.08 -0.20 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.83 -0.20 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.58 -0.20 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.08 -0.20 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.60 -0.19 35 0 0 0
29SEP26 11.50 C 0.18 0.18 0.18 0.20 -0.16 32 1 5 -1
29SEP26 12.00 C 0.04 0.04 0.04 0.03 -0.07 32 2 9 -2
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,267 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 292 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 90 0 412 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 103 0 155 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 116 0 398 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 129 0 291 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 140 0 234 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 151 0 653 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 162 0 929 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 172 0 490 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 182 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 192 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 201 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 210 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 219 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 251 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 265 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 3.60 -0.20 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.35 -0.20 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.10 -0.21 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.87 -0.19 48 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.62 -0.19 43 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.39 -0.14 46 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.14 -0.15 41 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.89 -0.19 37 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.66 -0.18 36 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.24 -0.16 37 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.87 -0.14 36 0 0 0
29OCT26 11.50 C 0.57 0.57 0.57 0.57 -0.10 36 1 1 +1
29OCT26 12.00 C 0.36 0.36 0.33 0.36 -0.06 37 7 122 +1
29OCT26 12.50 C 0.22 0.22 0.21 0.22 -0.05 37 53 102 +4
29OCT26 13.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 232 0
29OCT26 13.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 289 0
29OCT26 14.00 C 0.00 0.00 0.00 0.04 0.00 39 0 99 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 0.00 39 0 110 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 37 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 165 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.16 -0.16 45 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.93 -0.15 45 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.69 -0.15 43 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.47 -0.14 43 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.24 -0.15 42 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.03 -0.14 42 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.81 -0.16 40 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.43 -0.15 39 0 0 0
27NOV26 11.00 C 1.08 1.08 1.08 1.10 -0.12 39 30 30 +30
27NOV26 11.50 C 0.00 0.00 0.00 0.82 -0.12 39 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 0.60 -0.10 39 0 64 0
27NOV26 12.50 C 0.00 0.00 0.00 0.44 -0.08 40 0 13 0
27NOV26 13.00 C 0.00 0.00 0.00 0.31 -0.06 40 0 51 0
27NOV26 13.50 C 0.00 0.00 0.00 0.22 -0.05 40 0 142 0
27NOV26 14.00 C 0.00 0.00 0.00 0.15 -0.04 40 0 90 0
27NOV26 14.50 C 0.00 0.00 0.00 0.10 -0.03 40 0 200 0
27NOV26 15.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 96 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 18 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
30DEC26 7.25 C 0.00 0.00 0.00 4.42 -0.15 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.18 -0.15 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.94 -0.15 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.70 -0.15 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.46 -0.15 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.23 -0.15 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.00 -0.16 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.78 -0.15 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.57 -0.15 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.36 -0.14 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.16 -0.14 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.94 -0.16 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.59 -0.15 39 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 1.27 -0.12 39 0 300 0
30DEC26 11.50 C 0.99 0.99 0.99 1.01 -0.10 39 15 403 0
30DEC26 12.00 C 0.78 0.78 0.78 0.78 -0.10 38 3 3,362 0
30DEC26 12.50 C 0.00 0.00 0.00 0.61 -0.08 39 0 115 0
30DEC26 13.00 C 0.00 0.00 0.00 0.47 -0.07 39 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 0.36 -0.06 40 0 68 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 -0.06 39 0 149 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 -0.05 39 0 21 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 -0.03 39 0 122 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 -0.03 39 0 259 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 91 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 227 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 422 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 20.00 C 0.05 0.05 0.05 0.01 0.00 44 2 65 -2
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 252 0
30MAR27 8.00 C 0.00 0.00 0.00 3.86 -0.15 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.64 -0.15 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.43 -0.15 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.22 -0.15 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.01 -0.15 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.82 -0.15 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.63 -0.14 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.45 -0.14 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.28 -0.13 40 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.96 -0.12 39 0 2 0
30MAR27 11.00 C 1.64 1.64 1.64 1.64 -0.13 38 15 31 +15
30MAR27 11.50 C 0.00 0.00 0.00 1.41 -0.12 39 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.18 -0.11 38 0 215 0
30MAR27 12.50 C 0.00 0.00 0.00 1.01 -0.10 39 0 214 0
30MAR27 13.00 C 0.00 0.00 0.00 0.86 -0.07 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.71 -0.08 39 0 48 0
30MAR27 14.00 C 0.00 0.00 0.00 0.59 -0.07 39 0 54 0
30MAR27 14.50 C 0.00 0.00 0.00 0.48 -0.07 39 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.40 -0.05 39 0 152 0
30MAR27 15.50 C 0.00 0.00 0.00 0.33 -0.04 39 0 7 0
30MAR27 16.00 C 0.00 0.00 0.00 0.27 -0.04 39 0 26 0
30MAR27 16.50 C 0.00 0.00 0.00 0.22 -0.03 39 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 -0.04 39 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 -0.03 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 100 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 3.96 -0.19 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.82 -0.13 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.62 -0.13 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.42 -0.12 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.22 -0.15 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.04 -0.14 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.87 -0.14 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.70 -0.12 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.54 -0.10 39 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 2.23 -0.11 39 0 2 0
29JUN27 11.00 C 0.00 0.00 0.00 1.97 -0.12 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.73 -0.10 39 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.50 -0.11 39 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.33 -0.09 39 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.13 -0.12 38 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 0.99 -0.11 39 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.88 -0.06 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.76 -0.08 39 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 0.66 -0.07 39 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.57 -0.07 39 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.49 -0.07 39 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.42 -0.06 39 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.36 -0.06 39 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.31 -0.05 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.26 -0.05 39 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.23 -0.04 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.19 -0.04 39 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.17 -0.03 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.14 -0.03 39 0 18 0
29JUN27 21.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 4 0
29SEP27 8.75 C 0.00 0.00 0.00 3.42 -0.12 41 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.22 -0.15 41 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.04 -0.14 40 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.87 -0.14 40 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.70 -0.14 40 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.54 -0.14 40 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.32 -0.14 41 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.05 -0.13 41 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 1.82 -0.12 41 0 15 0
29SEP27 12.00 C 0.00 0.00 0.00 1.61 -0.10 41 0 17 0
29SEP27 12.50 C 0.00 0.00 0.00 1.41 -0.11 40 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 1.25 -0.08 40 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.10 -0.08 40 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.96 -0.07 40 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 0.85 -0.06 40 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.74 -0.06 40 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 0.65 -0.05 40 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.57 -0.05 40 0 16 0
29SEP27 16.50 C 0.00 0.00 0.00 0.50 -0.04 40 0 16 0
29SEP27 17.00 C 0.00 0.00 0.00 0.44 -0.04 40 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.38 -0.04 40 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.34 -0.03 40 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.30 -0.03 40 0 2 0
TOTAL CALL 129 16,138 +46
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 234 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 219 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 205 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 192 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 179 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 166 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 154 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 142 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 130 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 119 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 108 0 93 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 221 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 216 0
29SEP26 11.00 P 0.03 0.03 0.03 0.02 +0.01 37 18 191 +11
29SEP26 11.50 P 0.12 0.12 0.12 0.12 +0.04 32 3 413 -3
29SEP26 12.00 P 0.00 0.00 0.00 0.45 +0.12 33 1 422 -1
29SEP26 12.50 P 0.00 0.00 0.00 0.92 +0.19 0 3 486 0
29SEP26 13.00 P 0.00 0.00 0.00 1.42 +0.16 0 0 692 -178
29SEP26 13.50 P 0.00 0.00 0.00 1.92 +0.15 0 0 15 -361
29SEP26 14.00 P 0.00 0.00 0.00 2.42 +0.14 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.92 +0.12 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.42 +0.14 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.92 +0.14 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.42 +0.14 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.92 +0.16 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.42 +0.15 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.92 +0.13 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.42 +0.13 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.92 +0.13 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.42 +0.16 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.92 +0.13 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.42 +0.13 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.42 +0.13 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.42 +0.13 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.42 +0.13 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 75 0
29OCT26 9.75 P 0.00 0.00 0.00 0.04 +0.02 39 0 66 0
29OCT26 10.00 P 0.08 0.08 0.08 0.06 +0.02 38 31 46 -30
29OCT26 10.50 P 0.00 0.00 0.00 0.13 +0.04 37 0 79 0
29OCT26 11.00 P 0.27 0.28 0.27 0.27 +0.07 37 204 304 +156
29OCT26 11.50 P 0.48 0.52 0.47 0.47 +0.09 37 25 219 +25
29OCT26 12.00 P 0.80 0.80 0.80 0.77 +0.13 38 6 396 -5
29OCT26 12.50 P 0.00 0.00 0.00 1.13 +0.15 39 3 262 +3
29OCT26 13.00 P 0.00 0.00 0.00 1.51 +0.17 37 0 132 0
29OCT26 13.50 P 0.00 0.00 0.00 1.96 +0.19 37 0 108 0
29OCT26 14.00 P 0.00 0.00 0.00 2.45 +0.15 42 0 314 0
29OCT26 14.50 P 0.00 0.00 0.00 2.93 +0.13 42 0 25 0
29OCT26 15.00 P 0.00 0.00 0.00 3.42 +0.14 0 0 263 -76
29OCT26 15.50 P 0.00 0.00 0.00 3.92 +0.14 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.42 +0.14 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.92 +0.16 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.42 +0.15 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.92 +0.13 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.42 +0.13 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.92 +0.13 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.03 0.00 40 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.07 +0.01 40 0 1 0
27NOV26 9.50 P 0.11 0.11 0.11 0.10 +0.01 40 10 16 +10
27NOV26 9.75 P 0.00 0.00 0.00 0.13 +0.01 40 0 13 0
27NOV26 10.00 P 0.00 0.00 0.00 0.18 +0.02 40 0 8 0
27NOV26 10.50 P 0.00 0.00 0.00 0.31 +0.04 40 0 176 0
27NOV26 11.00 P 0.00 0.00 0.00 0.47 +0.04 39 0 57 0
27NOV26 11.50 P 0.67 0.67 0.67 0.70 +0.07 40 1 101 -1
27NOV26 12.00 P 0.00 0.00 0.00 0.97 +0.07 39 0 138 0
27NOV26 12.50 P 1.33 1.33 1.33 1.32 +0.11 40 15 132 0
27NOV26 13.00 P 0.00 0.00 0.00 1.67 +0.13 39 0 232 0
27NOV26 13.50 P 0.00 0.00 0.00 2.10 +0.11 41 0 80 0
27NOV26 14.00 P 0.00 0.00 0.00 2.54 +0.12 42 0 53 0
27NOV26 14.50 P 0.00 0.00 0.00 3.00 +0.14 43 0 46 0
27NOV26 15.00 P 0.00 0.00 0.00 3.46 +0.14 43 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 3.94 +0.14 43 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 4.43 +0.15 44 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.92 +0.15 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.42 +0.15 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.92 +0.13 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.42 +0.13 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.92 +0.13 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 +0.01 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 52 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 +0.02 40 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 +0.01 39 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.23 +0.03 40 0 21 0
30DEC26 10.00 P 0.00 0.00 0.00 0.29 +0.04 40 0 115 0
30DEC26 10.50 P 0.00 0.00 0.00 0.42 +0.03 39 0 239 0
30DEC26 11.00 P 0.60 0.60 0.60 0.62 +0.06 39 14 300 0
30DEC26 11.50 P 0.84 0.84 0.84 0.85 +0.08 39 5 474 +5
30DEC26 12.00 P 0.00 0.00 0.00 1.12 +0.07 39 0 3,433 0
30DEC26 12.50 P 0.00 0.00 0.00 1.46 +0.10 40 0 271 0
30DEC26 13.00 P 0.00 0.00 0.00 1.80 +0.12 39 0 105 0
30DEC26 13.50 P 0.00 0.00 0.00 2.21 +0.11 40 0 25 0
30DEC26 14.00 P 0.00 0.00 0.00 2.62 +0.10 40 0 396 0
30DEC26 14.50 P 0.00 0.00 0.00 3.07 +0.13 42 0 66 0
30DEC26 15.00 P 0.00 0.00 0.00 3.52 +0.13 42 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 3.99 +0.14 43 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.46 +0.14 43 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.93 +0.14 41 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 5.43 +0.16 44 0 0 -17
30DEC26 17.50 P 0.00 0.00 0.00 5.92 +0.13 0 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.42 +0.13 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.92 +0.13 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.42 +0.16 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.92 +0.13 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.42 +0.13 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.42 +0.13 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.42 +0.13 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.42 +0.13 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 0.14 +0.01 39 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.17 +0.01 39 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.21 +0.01 39 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.27 +0.03 39 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.32 +0.02 39 0 0 0
30MAR27 9.50 P 0.37 0.37 0.37 0.37 +0.02 38 10 39 +10
30MAR27 9.75 P 0.00 0.00 0.00 0.45 +0.03 39 0 33 0
30MAR27 10.00 P 0.00 0.00 0.00 0.52 +0.03 38 0 36 0
30MAR27 10.50 P 0.00 0.00 0.00 0.69 +0.04 38 0 51 0
30MAR27 11.00 P 0.00 0.00 0.00 0.90 +0.05 38 0 66 0
30MAR27 11.50 P 0.00 0.00 0.00 1.17 +0.07 39 0 88 0
30MAR27 12.00 P 0.00 0.00 0.00 1.45 +0.08 39 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.76 +0.09 39 0 280 0
30MAR27 13.00 P 0.00 0.00 0.00 2.09 +0.08 39 0 60 0
30MAR27 13.50 P 0.00 0.00 0.00 2.47 +0.10 40 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.86 +0.10 40 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.28 +0.12 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.70 +0.12 41 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 4.14 +0.12 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.59 +0.13 42 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 5.04 +0.13 42 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.50 +0.13 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.97 +0.13 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.44 +0.14 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.93 +0.14 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.43 +0.16 43 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.93 +0.14 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.42 +0.13 0 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.42 +0.13 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.42 +0.13 0 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 11.42 +0.13 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.21 +0.01 39 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.25 +0.01 39 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.30 +0.01 39 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.36 +0.02 39 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 0.40 +0.02 38 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.49 +0.02 39 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.57 +0.03 39 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.66 +0.03 39 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.73 +0.02 39 0 6 0
29JUN27 10.50 P 0.00 0.00 0.00 0.95 +0.05 39 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 1.16 +0.04 39 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 1.41 +0.05 39 0 24 0
29JUN27 12.00 P 0.00 0.00 0.00 1.70 +0.06 39 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 2.01 +0.07 39 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 2.36 +0.08 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.72 +0.09 40 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.10 +0.10 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.49 +0.11 41 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.90 +0.12 41 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 4.32 +0.12 42 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 4.75 +0.13 42 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.18 +0.12 42 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.63 +0.13 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.09 +0.13 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.56 +0.14 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.02 +0.13 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.49 +0.13 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.98 +0.15 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.42 +0.13 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.44 +0.15 45 0 0 0
29SEP27 8.75 P 0.55 0.55 0.55 0.61 +0.04 39 1 11 +1
29SEP27 9.00 P 0.63 0.63 0.63 0.70 +0.05 39 1 44 +1
29SEP27 9.25 P 0.68 0.68 0.68 0.78 +0.05 39 1 1 +1
29SEP27 9.50 P 0.00 0.00 0.00 0.88 +0.06 39 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.99 +0.07 39 0 17 0
29SEP27 10.00 P 1.00 1.00 1.00 1.09 +0.06 39 10 35 +10
29SEP27 10.50 P 0.00 0.00 0.00 1.33 +0.08 38 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 1.58 +0.08 38 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 1.86 +0.09 38 0 4 0
29SEP27 12.00 P 0.00 0.00 0.00 2.16 +0.11 38 0 22 0
29SEP27 12.50 P 0.00 0.00 0.00 2.48 +0.11 38 0 30 0
29SEP27 13.00 P 0.00 0.00 0.00 2.81 +0.12 37 0 46 0
29SEP27 13.50 P 0.00 0.00 0.00 3.16 +0.13 37 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 3.52 +0.13 37 0 45 0
29SEP27 14.50 P 0.00 0.00 0.00 3.90 +0.14 36 0 45 0
29SEP27 15.00 P 0.00 0.00 0.00 4.28 +0.14 36 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 4.68 +0.15 35 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.08 +0.15 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.50 +0.16 34 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 6.10 +0.16 39 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 6.54 +0.17 39 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.99 +0.17 39 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 7.44 +0.17 39 0 0 0
TOTAL PUT 362 15,159 -439
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$ 9.535
29SEP26 6.75 C 0.00 0.00 0.00 2.79 -0.28 135 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.54 -0.28 122 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.29 -0.28 109 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.04 -0.28 96 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.79 -0.28 84 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.54 -0.28 72 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.29 -0.28 61 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.04 -0.28 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.79 -0.28 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.55 -0.28 38 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 0.33 -0.27 36 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.17 -0.22 37 0 2 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 -0.14 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 -0.09 41 0 42 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 491 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 367 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 311 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 108 0 393 0
29SEP26 12.50 C 0.01 0.01 0.01 0.01 0.00 124 3 539 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 139 0 716 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 153 0 132 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 167 0 107 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 179 0 117 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 191 0 102 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 203 0 210 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 214 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 225 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 235 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 245 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 254 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 264 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 272 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 305 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 320 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 348 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 361 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 373 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 385 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 396 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 407 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.81 -0.28 51 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.56 -0.28 46 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.31 -0.29 40 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.07 -0.28 43 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.84 -0.27 45 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.61 -0.27 44 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.39 -0.26 44 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.19 -0.25 44 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.00 -0.23 44 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.82 -0.23 43 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.65 -0.23 41 0 0 0
29OCT26 9.50 C 0.53 0.53 0.52 0.54 -0.18 43 3 103 +2
29OCT26 9.75 C 0.48 0.48 0.48 0.43 -0.14 44 1 204 0
29OCT26 10.00 C 0.34 0.34 0.34 0.34 -0.14 44 1 60 +1
29OCT26 10.50 C 0.23 0.23 0.23 0.20 -0.10 44 1 134 +1
29OCT26 11.00 C 0.00 0.00 0.00 0.11 -0.07 44 0 36 0
29OCT26 11.50 C 0.00 0.00 0.00 0.06 -0.04 45 0 194 0
29OCT26 12.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 203 0
29OCT26 12.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 933 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 435 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 519 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 166 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.14 - 44 0 0 -
27NOV26 7.75 C 0.00 0.00 0.00 1.92 -0.27 44 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.71 -0.26 43 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.52 -0.25 44 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.33 -0.25 43 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.16 -0.23 44 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.01 -0.21 44 0 0 0
27NOV26 9.25 C 0.86 0.86 0.86 0.89 -0.18 45 13 13 +13
27NOV26 9.50 C 0.75 0.75 0.75 0.75 -0.18 45 15 35 +15
27NOV26 9.75 C 0.00 0.00 0.00 0.63 -0.16 44 0 15 0
27NOV26 10.00 C 0.57 0.57 0.57 0.54 -0.13 45 30 48 +30
27NOV26 10.50 C 0.00 0.00 0.00 0.38 -0.13 45 0 51 0
27NOV26 11.00 C 0.34 0.34 0.34 0.25 -0.11 44 15 173 +6
27NOV26 11.50 C 0.00 0.00 0.00 0.17 -0.08 44 0 27 0
27NOV26 12.00 C 0.00 0.00 0.00 0.11 -0.06 44 0 112 0
27NOV26 12.50 C 0.00 0.00 0.00 0.07 -0.04 44 0 101 0
27NOV26 13.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 295 0
27NOV26 13.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 305 0
27NOV26 14.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 405 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 203 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 366 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.88 -0.29 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.65 -0.29 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.43 -0.28 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.22 -0.28 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.02 -0.27 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.82 -0.27 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.64 -0.26 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.47 -0.25 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.31 -0.25 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.16 -0.24 43 0 5 0
30DEC26 9.25 C 1.03 1.03 1.03 1.06 -0.19 45 15 15 +15
30DEC26 9.50 C 0.91 0.92 0.91 0.92 -0.20 44 44 44 +41
30DEC26 9.75 C 0.81 0.81 0.81 0.79 -0.20 43 15 15 +15
30DEC26 10.00 C 0.71 0.71 0.71 0.70 -0.15 44 43 88 +43
30DEC26 10.50 C 0.00 0.00 0.00 0.53 -0.17 44 0 131 0
30DEC26 11.00 C 0.00 0.00 0.00 0.39 -0.15 44 0 206 0
30DEC26 11.50 C 0.00 0.00 0.00 0.29 -0.12 44 0 224 0
30DEC26 12.00 C 0.31 0.31 0.31 0.21 -0.10 44 15 100 -13
30DEC26 12.50 C 0.25 0.25 0.25 0.15 -0.08 44 2 21 +2
30DEC26 13.00 C 0.00 0.00 0.00 0.11 -0.06 44 0 66 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 -0.05 43 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.04 43 0 201 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.03 42 0 118 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 112 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.03 -0.29 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.83 -0.29 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.63 -0.29 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.44 -0.29 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.26 -0.29 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.09 -0.28 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.93 -0.28 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.77 -0.28 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.63 -0.27 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.49 -0.27 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.36 -0.26 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.24 -0.26 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.13 -0.25 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.03 -0.24 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.87 -0.20 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.71 -0.19 43 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.59 -0.16 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.48 -0.15 43 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.39 -0.13 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.31 -0.12 43 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.25 -0.11 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.20 -0.10 43 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 -0.08 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 -0.07 43 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 -0.07 43 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 -0.06 43 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 -0.05 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 -0.04 42 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 -0.04 42 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 -0.03 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.19 -0.30 42 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.00 -0.30 42 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.82 -0.30 42 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.65 -0.30 43 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.48 -0.30 42 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.33 -0.29 43 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.17 -0.29 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.03 -0.29 43 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.90 -0.28 43 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.77 -0.27 43 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.65 -0.27 43 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.53 -0.27 43 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.42 -0.27 43 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.32 -0.26 43 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.14 -0.24 43 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 0.98 -0.23 43 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.84 -0.21 43 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.72 -0.20 43 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.61 -0.19 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.52 -0.18 42 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.45 -0.15 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.38 -0.14 43 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.32 -0.13 42 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.28 -0.11 43 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.23 -0.11 42 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.20 -0.10 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.17 -0.09 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.14 -0.08 42 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.84 - 43 0 0 -
29SEP27 7.75 C 0.00 0.00 0.00 2.68 -0.31 43 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.53 -0.31 43 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.39 -0.30 43 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.26 -0.29 43 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.13 -0.29 43 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.00 -0.29 43 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.89 -0.28 43 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.78 -0.28 43 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.67 -0.28 43 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.57 -0.27 43 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.39 -0.26 43 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.22 -0.26 43 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.08 -0.24 43 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.95 -0.23 43 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.84 -0.21 43 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.74 -0.20 43 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.65 -0.19 43 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.57 -0.18 43 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.50 -0.17 43 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.44 -0.16 43 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.39 -0.14 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.34 -0.14 43 0 0 0
TOTAL CALL 216 12,698 +171
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 117 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 90 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 8.50 P 0.02 0.02 0.02 0.01 0.00 63 15 20 0
29SEP26 8.75 P 0.03 0.03 0.03 0.01 0.00 50 15 72 +12
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 +0.02 38 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 +0.07 39 0 137 0
29SEP26 9.75 P 0.00 0.00 0.00 0.29 +0.13 40 0 360 0
29SEP26 10.00 P 0.00 0.00 0.00 0.49 +0.20 40 0 113 0
29SEP26 10.50 P 0.00 0.00 0.00 0.97 +0.27 50 0 170 0
29SEP26 11.00 P 0.00 0.00 0.00 1.47 +0.29 69 0 312 0
29SEP26 11.50 P 0.00 0.00 0.00 1.97 +0.24 87 0 1,103 0
29SEP26 12.00 P 0.00 0.00 0.00 2.47 +0.29 103 0 344 -23
29SEP26 12.50 P 0.00 0.00 0.00 2.97 +0.29 119 0 23 0
29SEP26 13.00 P 0.00 0.00 0.00 3.47 +0.29 133 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 3.97 +0.29 147 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.47 +0.29 160 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.97 +0.29 172 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.47 +0.29 184 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.97 +0.29 196 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.47 +0.29 207 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.97 +0.29 218 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.47 +0.29 228 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.97 +0.29 237 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.47 +0.29 247 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.97 +0.29 256 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.47 +0.29 265 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.97 +0.29 273 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.47 +0.29 281 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.47 +0.29 298 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.47 +0.29 313 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.47 +0.29 328 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.47 +0.29 342 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.47 +0.29 355 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.47 +0.29 368 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.47 +0.29 380 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.47 +0.29 391 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.47 +0.29 402 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.06 +0.02 46 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.09 +0.03 45 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 0.13 +0.04 44 0 130 0
29OCT26 8.75 P 0.00 0.00 0.00 0.18 +0.04 43 0 17 0
29OCT26 9.00 P 0.25 0.25 0.25 0.26 +0.06 43 3 172 +3
29OCT26 9.25 P 0.00 0.00 0.00 0.36 +0.08 43 0 122 0
29OCT26 9.50 P 0.00 0.00 0.00 0.48 +0.09 43 0 153 0
29OCT26 9.75 P 0.00 0.00 0.00 0.63 +0.12 45 0 130 0
29OCT26 10.00 P 0.00 0.00 0.00 0.80 +0.15 46 0 51 0
29OCT26 10.50 P 0.00 0.00 0.00 1.13 +0.18 43 0 38 0
29OCT26 11.00 P 0.00 0.00 0.00 1.55 +0.22 44 0 394 0
29OCT26 11.50 P 0.00 0.00 0.00 2.00 +0.25 44 0 229 0
29OCT26 12.00 P 0.00 0.00 0.00 2.48 +0.27 45 0 60 0
29OCT26 12.50 P 0.00 0.00 0.00 2.97 +0.29 47 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 3.47 +0.29 52 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.97 +0.29 58 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.47 +0.29 63 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.97 +0.29 68 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.47 +0.29 72 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.97 +0.29 77 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.47 +0.29 81 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.97 +0.29 85 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.47 +0.29 89 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.07 - 44 0 0 -
27NOV26 7.75 P 0.10 0.10 0.10 0.10 +0.02 44 10 45 +10
27NOV26 8.00 P 0.00 0.00 0.00 0.13 +0.02 43 0 12 0
27NOV26 8.25 P 0.00 0.00 0.00 0.18 +0.03 43 0 5 0
27NOV26 8.50 P 0.26 0.26 0.26 0.26 +0.05 44 10 80 +10
27NOV26 8.75 P 0.00 0.00 0.00 0.33 +0.06 43 0 85 0
27NOV26 9.00 P 0.00 0.00 0.00 0.42 +0.07 43 0 22 0
27NOV26 9.25 P 0.56 0.56 0.56 0.53 +0.08 43 1 26 +1
27NOV26 9.50 P 0.00 0.00 0.00 0.66 +0.10 44 0 13 0
27NOV26 9.75 P 0.00 0.00 0.00 0.81 +0.12 45 0 21 0
27NOV26 10.00 P 0.00 0.00 0.00 0.97 +0.13 45 0 31 0
27NOV26 10.50 P 0.00 0.00 0.00 1.29 +0.17 44 0 178 0
27NOV26 11.00 P 0.00 0.00 0.00 1.67 +0.19 44 0 83 0
27NOV26 11.50 P 0.00 0.00 0.00 2.08 +0.21 43 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 2.53 +0.23 44 0 23 0
27NOV26 12.50 P 0.00 0.00 0.00 3.00 +0.23 45 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 3.48 +0.25 45 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.97 +0.28 46 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.47 +0.29 50 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.97 +0.29 53 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.47 +0.29 57 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.97 +0.29 60 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.47 +0.29 64 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.97 +0.29 67 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.47 +0.29 70 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.17 +0.01 43 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 0.22 +0.02 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.30 +0.03 44 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.38 +0.04 44 0 4 0
30DEC26 8.75 P 0.48 0.49 0.48 0.45 +0.03 43 54 55 +54
30DEC26 9.00 P 0.58 0.58 0.58 0.56 +0.03 43 15 62 +15
30DEC26 9.25 P 0.00 0.00 0.00 0.67 +0.04 43 0 146 0
30DEC26 9.50 P 0.00 0.00 0.00 0.79 +0.08 43 0 306 0
30DEC26 9.75 P 0.00 0.00 0.00 0.96 +0.13 44 0 75 0
30DEC26 10.00 P 0.00 0.00 0.00 1.11 +0.09 45 0 180 0
30DEC26 10.50 P 0.00 0.00 0.00 1.41 +0.12 43 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.78 +0.15 43 0 182 0
30DEC26 11.50 P 0.00 0.00 0.00 2.18 +0.17 44 0 80 0
30DEC26 12.00 P 0.00 0.00 0.00 2.60 +0.19 43 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 3.05 +0.28 44 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 3.51 +0.28 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.99 +0.25 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.47 +0.26 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.97 +0.28 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.47 +0.29 49 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.97 +0.29 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.47 +0.29 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.97 +0.29 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.47 +0.29 60 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.97 +0.29 63 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.47 +0.29 65 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.97 +0.29 67 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.47 +0.29 70 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.97 +0.29 72 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.47 +0.29 74 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.47 +0.29 78 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.47 +0.29 82 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.47 +0.29 86 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.47 +0.29 90 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.47 +0.29 94 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.15 0.00 43 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.19 0.00 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.24 0.00 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.36 0.00 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.45 +0.02 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.53 +0.01 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.62 +0.02 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.73 +0.03 43 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.80 +0.02 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.97 +0.05 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.09 +0.05 43 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.23 +0.06 43 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.37 +0.06 43 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.68 +0.07 42 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 2.03 +0.09 43 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.40 +0.11 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.79 +0.13 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.21 +0.15 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.64 +0.17 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.08 +0.18 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.54 +0.20 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.01 +0.22 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.49 +0.23 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.97 +0.24 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.47 +0.26 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.97 +0.28 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.47 +0.29 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.97 +0.29 50 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.47 +0.29 52 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 8.97 +0.29 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.47 +0.29 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.97 +0.29 57 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.47 +0.29 59 0 3 0
29JUN27 6.75 P 0.00 0.00 0.00 0.26 -0.01 43 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.30 -0.03 42 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.37 -0.02 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.44 -0.02 42 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 0.53 -0.01 43 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.62 -0.01 43 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.71 0.00 43 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.82 +0.01 43 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.92 0.00 42 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 1.04 +0.01 43 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.17 +0.01 43 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.30 +0.02 43 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.44 +0.03 43 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.59 +0.03 43 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.90 +0.05 43 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.24 +0.06 43 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.60 +0.09 43 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.97 +0.09 43 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.37 +0.11 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.78 +0.12 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.21 +0.15 43 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.65 +0.16 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.10 +0.18 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.55 +0.18 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.02 +0.20 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.50 +0.22 43 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.98 +0.23 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.47 +0.25 42 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.57 - 42 0 0 -
29SEP27 7.75 P 0.00 0.00 0.00 0.68 -0.02 43 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.77 -0.02 43 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.88 -0.01 43 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.98 -0.02 43 0 11 0
29SEP27 8.75 P 0.00 0.00 0.00 1.09 -0.02 43 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.22 0.00 43 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.35 0.00 43 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.48 0.00 43 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.63 +0.02 43 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.77 +0.01 43 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.08 +0.02 43 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 2.42 +0.04 43 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.77 +0.06 43 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.14 +0.07 43 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.52 +0.08 43 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.92 +0.10 43 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.33 +0.11 43 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.76 +0.13 43 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.19 +0.14 43 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.64 +0.16 43 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.09 +0.17 42 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.55 +0.18 42 0 0 0
TOTAL PUT 123 6,584 +82
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$ 143.100
25SEP26 122.00 C 0.00 0.00 0.00 21.10 - 0 0 0 -
25SEP26 123.00 C 0.00 0.00 0.00 20.10 - 0 0 0 -
25SEP26 124.00 C 0.00 0.00 0.00 19.10 - 0 0 0 -
25SEP26 125.00 C 0.00 0.00 0.00 18.10 - 0 0 0 -
25SEP26 126.00 C 0.00 0.00 0.00 17.10 - 0 0 0 -
25SEP26 127.00 C 0.00 0.00 0.00 16.10 +1.39 0 0 0 0
25SEP26 128.00 C 0.00 0.00 0.00 15.10 +1.39 0 0 0 0
25SEP26 129.00 C 0.00 0.00 0.00 14.10 +1.39 0 0 0 0
25SEP26 130.00 C 0.00 0.00 0.00 13.10 +1.38 0 0 0 0
25SEP26 131.00 C 0.00 0.00 0.00 12.10 +1.37 0 0 0 0
25SEP26 132.00 C 0.00 0.00 0.00 11.10 +1.36 0 0 0 0
25SEP26 133.00 C 0.00 0.00 0.00 10.10 +1.34 0 0 0 0
25SEP26 134.00 C 0.00 0.00 0.00 9.10 +1.30 0 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 8.10 +1.23 0 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 7.10 +1.14 0 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 6.10 +1.00 0 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 5.10 +0.81 0 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 4.10 +0.66 0 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 3.10 +0.32 0 0 0 -17
25SEP26 141.00 C 0.98 0.98 0.98 2.10 -0.11 0 2 0 -2
25SEP26 142.00 C 0.43 0.51 0.41 1.10 -0.61 0 36 0 -2
25SEP26 143.00 C 0.21 0.21 0.21 0.10 -1.20 0 12 0 -1
25SEP26 144.00 C 0.00 0.00 0.00 0.00 -0.96 0 0 6 0
25SEP26 145.00 C 0.02 0.10 0.02 0.00 -0.69 0 27 40 -27
25SEP26 146.00 C 0.01 0.01 0.01 0.00 -0.48 0 20 20 +20
25SEP26 147.00 C 0.00 0.00 0.00 0.00 -0.33 0 3 0 -3
25SEP26 148.00 C 0.00 0.00 0.00 0.00 -0.22 0 0 1 0
25SEP26 149.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 7 0
25SEP26 152.50 C 0.03 0.03 0.03 0.00 -0.03 0 2 2 -2
25SEP26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
25SEP26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
25SEP26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
25SEP26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
25SEP26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
25SEP26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
25SEP26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
25SEP26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
25SEP26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
25SEP26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
25SEP26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
25SEP26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
25SEP26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
25SEP26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
25SEP26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
25SEP26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 78.12 +1.39 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 75.62 +1.39 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 73.12 +1.39 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 70.62 +1.39 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 68.12 +1.39 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 65.63 +1.40 185 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 63.13 +1.40 173 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 60.63 +1.40 161 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 58.13 +1.39 149 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 55.63 +1.39 135 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 53.13 +1.39 116 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 50.63 +1.39 0 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 48.13 +1.39 0 0 120 0
29SEP26 97.50 C 0.00 0.00 0.00 45.63 +1.39 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 43.13 +1.39 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 40.63 +1.39 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 38.13 +1.39 0 0 137 0
29SEP26 107.50 C 0.00 0.00 0.00 35.64 +1.40 91 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 33.14 +1.39 82 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 30.64 +1.39 74 0 75 0
29SEP26 115.00 C 0.00 0.00 0.00 28.14 +1.39 66 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 25.64 +1.39 57 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 23.14 +1.38 47 0 133 0
29SEP26 122.50 C 0.00 0.00 0.00 20.64 +1.35 0 0 37 0
29SEP26 125.00 C 0.00 0.00 0.00 18.15 +1.31 48 0 278 0
29SEP26 127.50 C 0.00 0.00 0.00 15.68 +1.24 50 0 214 0
29SEP26 130.00 C 0.00 0.00 0.00 13.23 +1.10 49 0 612 0
29SEP26 132.50 C 0.00 0.00 0.00 10.86 +0.91 49 0 109 0
29SEP26 135.00 C 0.00 0.00 0.00 8.62 +0.68 49 0 78 0
29SEP26 137.50 C 0.00 0.00 0.00 6.57 +0.42 49 0 55 0
29SEP26 140.00 C 3.87 3.95 3.87 4.79 +0.32 49 8 189 +7
29SEP26 142.50 C 0.00 0.00 0.00 3.21 -0.02 48 0 27 0
29SEP26 145.00 C 0.00 0.00 0.00 2.10 -0.16 48 0 61 0
29SEP26 147.50 C 0.00 0.00 0.00 1.30 -0.22 49 0 406 0
29SEP26 150.00 C 0.55 0.55 0.55 0.80 -0.18 50 1 1,211 +1
29SEP26 152.50 C 0.35 0.42 0.35 0.42 -0.22 49 15 192 +15
29SEP26 155.00 C 0.31 0.31 0.31 0.22 -0.17 50 15 153 +15
29SEP26 157.50 C 0.00 0.00 0.00 0.11 -0.11 50 0 63 0
29SEP26 160.00 C 0.00 0.00 0.00 0.05 -0.08 50 0 245 0
29SEP26 162.50 C 0.00 0.00 0.00 0.02 -0.05 49 0 356 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 279 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 1,200 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,147 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 65 0 433 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,146 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 73 0 758 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 78 0 245 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 82 0 231 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 86 0 397 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 90 0 107 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 94 0 949 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 98 0 39 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 102 0 118 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 105 0 103 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 109 0 246 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 116 0 234 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 123 0 66 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 130 0 63 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 137 0 243 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 143 0 137 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 149 0 228 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 155 0 75 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 161 0 121 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 167 0 46 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 173 0 152 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 178 0 195 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 184 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 189 0 4 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 199 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 204 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 209 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 213 0 116 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 223 0 183 0
02OCT26 122.00 C 0.00 0.00 0.00 21.23 - 54 0 0 -
02OCT26 123.00 C 0.00 0.00 0.00 20.26 - 55 0 0 -
02OCT26 124.00 C 0.00 0.00 0.00 19.28 - 54 0 0 -
02OCT26 125.00 C 0.00 0.00 0.00 18.32 - 54 0 0 -
02OCT26 126.00 C 0.00 0.00 0.00 17.36 - 54 0 0 -
02OCT26 127.00 C 0.00 0.00 0.00 16.42 +1.08 54 0 0 0
02OCT26 128.00 C 0.00 0.00 0.00 15.49 +1.03 54 0 0 0
02OCT26 129.00 C 0.00 0.00 0.00 14.57 +0.97 54 0 0 0
02OCT26 130.00 C 0.00 0.00 0.00 13.67 +0.91 54 0 0 0
02OCT26 131.00 C 0.00 0.00 0.00 12.79 +0.85 54 0 0 0
02OCT26 132.00 C 0.00 0.00 0.00 11.93 +0.79 54 0 0 0
02OCT26 133.00 C 0.00 0.00 0.00 11.09 +0.71 54 0 0 0
02OCT26 134.00 C 0.00 0.00 0.00 10.28 +0.65 54 0 0 0
02OCT26 135.00 C 0.00 0.00 0.00 9.49 +0.57 54 0 0 0
02OCT26 136.00 C 0.00 0.00 0.00 8.74 +0.51 54 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 8.02 +0.67 54 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 7.33 +0.58 54 0 0 0
02OCT26 139.00 C 0.00 0.00 0.00 6.47 +0.29 51 0 0 0
02OCT26 140.00 C 0.00 0.00 0.00 5.90 +0.26 52 0 1 0
02OCT26 141.00 C 0.00 0.00 0.00 5.39 +0.26 53 0 0 0
02OCT26 142.00 C 0.00 0.00 0.00 4.83 +0.18 53 0 0 0
02OCT26 143.00 C 0.00 0.00 0.00 4.29 +0.08 53 0 0 0
02OCT26 144.00 C 2.90 2.90 2.90 3.84 +0.05 53 15 56 +15
02OCT26 145.00 C 0.00 0.00 0.00 3.40 -0.01 53 0 1 0
02OCT26 146.00 C 2.46 2.46 2.46 3.01 -0.04 53 6 7 +6
02OCT26 147.00 C 2.08 2.11 2.08 2.65 -0.07 53 16 16 +16
02OCT26 148.00 C 1.77 1.92 1.77 2.33 -0.09 53 37 37 +37
02OCT26 149.00 C 1.50 1.57 1.50 2.04 -0.11 53 15 35 +15
02OCT26 150.00 C 1.49 1.57 1.49 1.77 -0.13 53 17 47 +15
02OCT26 152.50 C 0.97 0.97 0.97 1.30 -0.08 55 15 20 +3
02OCT26 155.00 C 0.00 0.00 0.00 0.88 -0.13 55 0 60 0
02OCT26 157.50 C 0.55 0.55 0.55 0.58 -0.15 55 1 31 0
02OCT26 160.00 C 0.00 0.00 0.00 0.37 -0.13 54 0 18 0
02OCT26 162.50 C 0.00 0.00 0.00 0.23 -0.10 54 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 0.14 -0.08 54 0 6 0
02OCT26 167.50 C 0.00 0.00 0.00 0.09 -0.05 55 0 18 0
02OCT26 170.00 C 0.00 0.00 0.00 0.05 -0.04 55 0 2 0
02OCT26 172.50 C 0.00 0.00 0.00 0.03 -0.03 55 0 6 0
02OCT26 175.00 C 0.10 0.10 0.10 0.02 -0.02 56 15 37 0
02OCT26 177.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 37 0
02OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
02OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
02OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
02OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
02OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 78.28 +1.39 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 75.79 +1.39 65 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 73.30 +1.40 72 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 70.80 +1.39 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 68.31 +1.39 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 65.82 +1.39 60 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 63.33 +1.39 61 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 60.84 +1.39 60 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 58.35 +1.39 59 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 55.86 +1.38 57 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 53.38 +1.37 58 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 50.91 +1.36 59 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 48.45 +1.35 59 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 45.99 +1.33 58 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 43.56 +1.76 58 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 41.15 +1.28 59 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 38.76 +1.81 58 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 36.41 +2.04 58 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 34.11 +2.13 59 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 30.90 +1.10 0 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 28.75 +1.03 43 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 27.50 +1.01 59 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 24.66 +0.92 50 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 23.43 +0.88 59 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 21.51 +0.81 59 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 19.69 +0.74 59 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 17.95 +0.67 59 0 301 0
29OCT26 132.50 C 0.00 0.00 0.00 16.31 +0.60 59 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 14.77 +0.53 59 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 12.93 +0.45 56 0 16 0
29OCT26 140.00 C 11.00 11.00 11.00 11.81 +0.57 57 1 200 0
29OCT26 142.50 C 0.00 0.00 0.00 10.54 +0.45 57 0 519 0
29OCT26 145.00 C 0.00 0.00 0.00 9.36 +0.33 57 0 70 0
29OCT26 147.50 C 7.65 8.18 7.65 8.29 +0.19 57 30 29 +5
29OCT26 150.00 C 7.09 7.09 7.09 7.61 +0.36 59 1 19 +1
29OCT26 152.50 C 6.00 6.20 6.00 6.79 +0.27 59 11 54 +1
29OCT26 155.00 C 5.19 5.42 5.19 6.09 +0.25 60 3 89 +3
29OCT26 157.50 C 0.00 0.00 0.00 5.35 +0.11 60 0 66 0
29OCT26 160.00 C 4.50 4.50 4.27 4.69 +0.06 59 9 1,430 -3
29OCT26 162.50 C 0.00 0.00 0.00 4.10 +0.04 59 0 33 0
29OCT26 165.00 C 0.00 0.00 0.00 3.57 +0.02 59 0 570 0
29OCT26 167.50 C 0.00 0.00 0.00 3.10 0.00 59 0 23 0
29OCT26 170.00 C 2.86 2.86 2.86 2.69 -0.01 59 1 92 +1
29OCT26 172.50 C 2.40 2.40 2.40 2.32 -0.02 59 1 19 0
29OCT26 175.00 C 0.00 0.00 0.00 2.00 -0.03 59 0 172 0
29OCT26 177.50 C 0.00 0.00 0.00 1.72 -0.04 59 0 22 0
29OCT26 180.00 C 1.81 1.81 1.81 1.48 -0.04 59 1 72 0
29OCT26 182.50 C 0.00 0.00 0.00 1.26 -0.04 59 0 16 0
29OCT26 185.00 C 0.00 0.00 0.00 1.08 -0.04 59 0 36 0
29OCT26 187.50 C 0.00 0.00 0.00 0.92 -0.04 59 0 107 0
27NOV26 95.00 C 0.00 0.00 0.00 49.25 +2.15 61 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 45.99 +1.33 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 43.56 +1.28 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 41.19 +1.02 34 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 39.09 +0.98 45 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 37.03 +0.93 49 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 35.02 +0.87 51 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 33.07 +0.82 53 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 31.17 +0.76 54 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 29.34 +0.70 55 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 27.58 +0.65 56 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 25.87 -0.20 57 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 24.99 +0.54 61 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 23.38 +0.49 61 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 21.84 +0.43 61 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 20.37 +0.98 61 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 18.97 +0.88 61 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 17.49 +0.64 60 0 0 0
27NOV26 140.00 C 15.90 15.90 15.90 15.90 +0.22 59 3 318 0
27NOV26 142.50 C 0.00 0.00 0.00 15.02 +0.45 60 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 13.94 +0.42 61 0 18 0
27NOV26 147.50 C 0.00 0.00 0.00 13.02 +0.48 61 0 30 0
27NOV26 150.00 C 11.50 11.50 11.50 12.10 +0.49 61 1 36 +1
27NOV26 152.50 C 0.00 0.00 0.00 11.28 +0.53 62 0 50 0
27NOV26 155.00 C 0.00 0.00 0.00 10.48 +0.49 62 0 38 0
27NOV26 157.50 C 0.00 0.00 0.00 9.62 +0.28 62 0 60 0
27NOV26 160.00 C 0.00 0.00 0.00 8.86 +0.21 62 0 271 0
27NOV26 162.50 C 0.00 0.00 0.00 8.21 +0.17 62 0 124 0
27NOV26 165.00 C 0.00 0.00 0.00 7.54 +0.18 62 0 375 0
27NOV26 167.50 C 0.00 0.00 0.00 6.91 +0.24 62 0 110 0
27NOV26 170.00 C 0.00 0.00 0.00 6.33 +0.07 62 0 1,164 0
27NOV26 172.50 C 0.00 0.00 0.00 5.79 +0.04 62 0 45 0
27NOV26 175.00 C 5.70 5.70 5.70 5.30 +0.03 62 3 17 0
27NOV26 177.50 C 4.42 4.42 4.42 4.84 0.00 62 1 40 0
27NOV26 180.00 C 0.00 0.00 0.00 4.42 -0.01 62 0 55 0
27NOV26 182.50 C 0.00 0.00 0.00 4.03 -0.03 62 0 11 0
27NOV26 185.00 C 0.00 0.00 0.00 3.67 -0.04 62 0 40 0
27NOV26 187.50 C 0.00 0.00 0.00 3.35 -0.05 62 0 10 0
30DEC26 65.00 C 0.00 0.00 0.00 78.67 +1.37 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 76.21 +1.36 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 73.77 +1.35 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 71.34 +1.35 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 68.92 +2.00 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 66.51 +2.08 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 64.13 +2.19 61 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 61.77 +1.27 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 59.43 +2.47 61 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 57.13 +2.65 61 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 54.85 +2.77 61 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 51.04 +1.11 0 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 49.25 +1.42 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 46.81 +1.04 43 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 44.76 +1.00 47 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 42.76 +0.96 50 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 40.80 +0.91 52 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 38.90 +0.87 53 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 37.04 +0.82 54 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 35.25 +0.78 55 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 33.50 +0.73 56 0 19 0
30DEC26 117.50 C 0.00 0.00 0.00 31.82 +0.69 56 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 30.53 +0.99 58 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 28.62 +0.60 57 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 27.10 +0.55 57 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 25.65 +0.51 58 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 24.25 +0.47 58 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 22.91 +0.42 58 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 21.63 -0.27 58 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 20.85 +0.79 60 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 19.66 +0.74 60 0 321 0
30DEC26 142.50 C 0.00 0.00 0.00 18.57 +0.73 61 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 17.47 +0.66 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 16.41 +0.54 60 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 15.47 +0.45 61 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 14.77 +0.74 61 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 13.94 +0.63 62 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 13.15 +0.59 62 0 31 0
30DEC26 160.00 C 0.00 0.00 0.00 12.44 +0.45 62 0 92 0
30DEC26 162.50 C 0.00 0.00 0.00 11.32 -0.03 61 0 37 0
30DEC26 165.00 C 0.00 0.00 0.00 10.61 +0.04 61 0 136 0
30DEC26 167.50 C 0.00 0.00 0.00 10.23 +0.32 62 0 31 0
30DEC26 170.00 C 0.00 0.00 0.00 9.58 +0.01 62 0 380 0
30DEC26 172.50 C 0.00 0.00 0.00 8.96 -0.01 62 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 8.38 -0.02 62 0 71 0
30DEC26 177.50 C 0.00 0.00 0.00 7.84 -0.03 62 0 109 0
30DEC26 180.00 C 7.50 7.50 7.50 7.32 -0.05 62 3 39 0
30DEC26 182.50 C 0.00 0.00 0.00 6.84 -0.05 62 0 17 0
30DEC26 185.00 C 0.00 0.00 0.00 6.39 -0.06 62 0 318 0
30DEC26 187.50 C 0.00 0.00 0.00 5.96 -0.07 62 0 53 0
30DEC26 190.00 C 0.00 0.00 0.00 5.57 -0.07 62 0 23 0
30DEC26 192.50 C 0.00 0.00 0.00 5.19 -0.08 62 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 4.84 -0.09 62 0 109 0
30DEC26 197.50 C 0.00 0.00 0.00 4.51 -0.09 62 0 26 0
30DEC26 200.00 C 0.00 0.00 0.00 4.21 -0.09 62 0 358 0
30DEC26 205.00 C 0.00 0.00 0.00 3.65 -0.10 61 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 3.17 -0.10 61 0 39 0
30DEC26 215.00 C 0.00 0.00 0.00 2.75 -0.09 61 0 19 0
30DEC26 220.00 C 0.00 0.00 0.00 2.38 -0.09 61 0 144 0
30DEC26 225.00 C 0.00 0.00 0.00 2.06 -0.09 61 0 35 0
30DEC26 230.00 C 0.00 0.00 0.00 1.78 -0.09 61 0 269 0
30DEC26 235.00 C 0.00 0.00 0.00 1.54 -0.08 61 0 64 0
30DEC26 240.00 C 0.00 0.00 0.00 1.29 -0.08 61 0 40 0
30DEC26 245.00 C 0.00 0.00 0.00 1.11 -0.08 61 0 200 0
30DEC26 250.00 C 1.84 1.84 1.84 0.99 -0.04 61 1 164 -1
30DEC26 255.00 C 0.00 0.00 0.00 0.83 -0.07 61 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.72 -0.06 61 0 15 0
30DEC26 265.00 C 0.00 0.00 0.00 0.62 -0.05 61 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.53 -0.05 61 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 0.46 -0.05 61 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 0.40 -0.04 61 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 0.34 -0.04 61 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.29 -0.04 61 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.25 -0.04 61 0 0 0
30DEC26 300.00 C 0.85 0.87 0.85 0.22 -0.03 61 6 1,064 0
30MAR27 65.00 C 0.00 0.00 0.00 78.77 +0.29 0 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 76.85 +0.82 58 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 74.48 +0.74 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 71.88 +0.27 52 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 69.69 +0.31 55 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 67.53 +0.34 57 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 65.17 +0.14 56 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 62.97 +0.56 56 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 61.05 +1.08 58 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 58.88 +0.95 58 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 56.78 +0.59 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 54.82 +0.86 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 52.88 +0.86 58 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 50.80 +0.65 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 48.97 +0.60 58 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 47.22 +0.74 58 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 45.48 +0.60 58 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 43.95 +0.73 59 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 42.15 +0.72 59 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 40.55 +0.61 59 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 39.05 +0.63 59 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 37.55 +0.59 59 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 36.11 +0.64 60 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 34.71 +0.61 59 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 33.36 +0.65 60 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 32.06 +0.63 60 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 30.82 +0.81 60 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 29.61 +0.74 60 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 28.44 -0.42 60 0 300 0
30MAR27 137.50 C 0.00 0.00 0.00 27.60 +0.70 61 0 30 0
30MAR27 140.00 C 25.61 25.61 25.61 26.85 +0.99 62 15 77 +15
30MAR27 142.50 C 0.00 0.00 0.00 25.81 +0.95 62 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 24.75 +0.82 62 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 23.85 +0.85 62 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 22.93 +0.82 62 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 21.98 +0.74 62 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 21.00 +0.55 62 0 200 0
30MAR27 157.50 C 0.00 0.00 0.00 20.20 +0.54 62 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 19.39 +0.39 62 0 22 0
30MAR27 162.50 C 0.00 0.00 0.00 18.59 +0.39 62 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 17.79 +0.41 62 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 16.99 +0.39 62 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 16.26 +0.29 62 0 379 0
30MAR27 172.50 C 0.00 0.00 0.00 15.62 +0.29 62 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 14.99 +0.29 62 0 314 0
30MAR27 177.50 C 0.00 0.00 0.00 14.36 +0.28 62 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 13.73 +0.28 61 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 13.10 +0.28 61 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 12.52 +0.21 61 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 12.03 +0.20 61 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 11.55 +0.20 61 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 11.07 +0.19 61 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 10.59 +0.19 61 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 10.11 +0.19 61 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 9.63 +0.18 61 0 243 0
30MAR27 205.00 C 0.00 0.00 0.00 8.87 +0.13 61 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 8.16 +0.13 61 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 7.45 +0.12 61 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 6.77 +0.08 61 0 72 0
30MAR27 225.00 C 0.00 0.00 0.00 6.26 +0.08 61 0 16 0
30MAR27 230.00 C 0.00 0.00 0.00 5.75 +0.07 61 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 5.25 +0.07 61 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 4.76 +0.04 61 0 41 0
30MAR27 245.00 C 0.00 0.00 0.00 4.41 +0.04 61 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 4.06 +0.04 61 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 3.71 +0.03 61 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 3.36 +0.03 61 0 204 0
30MAR27 265.00 C 0.00 0.00 0.00 3.10 +0.01 61 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 2.87 +0.10 61 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 2.63 +0.09 61 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 2.40 +0.08 61 0 41 0
30MAR27 285.00 C 0.00 0.00 0.00 2.17 +0.07 61 0 105 0
30MAR27 290.00 C 0.00 0.00 0.00 2.02 +0.06 61 0 312 0
29JUN27 65.00 C 0.00 0.00 0.00 80.03 +1.28 60 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 77.80 +1.23 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 75.67 +1.23 60 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 73.54 +1.22 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 71.42 +1.17 60 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 69.40 +1.14 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 67.41 +1.15 60 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 65.41 +0.43 60 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 63.51 +1.06 60 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 62.18 +1.58 63 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 60.32 +0.97 63 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 58.51 +1.51 62 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 56.73 +1.40 62 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 55.00 +0.90 62 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 53.32 +1.34 62 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 51.67 +0.63 62 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 50.07 +0.61 61 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 48.05 +0.13 60 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 46.55 +0.13 60 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 45.09 +0.17 60 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 43.43 -0.04 60 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 42.06 -0.05 59 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 40.67 -0.19 59 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 39.29 +0.03 59 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 38.05 +0.41 59 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 36.94 +0.61 60 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 35.74 +0.50 59 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 34.62 +0.10 59 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 33.52 +0.51 59 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 32.47 +0.52 60 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 31.53 +0.53 60 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 30.74 +0.49 60 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 29.52 +0.13 60 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 28.59 +0.10 60 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 27.70 +0.08 60 0 45 0
29JUN27 152.50 C 0.00 0.00 0.00 26.85 +0.07 60 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 26.02 +0.03 60 0 15 0
29JUN27 157.50 C 0.00 0.00 0.00 25.31 +0.12 61 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 24.46 -0.12 60 0 46 0
29JUN27 162.50 C 0.00 0.00 0.00 23.71 -0.13 60 0 15 0
29JUN27 165.00 C 0.00 0.00 0.00 23.01 -0.11 60 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 22.32 -0.12 60 0 36 0
29JUN27 170.00 C 0.00 0.00 0.00 21.70 -0.07 61 0 515 0
29JUN27 172.50 C 0.00 0.00 0.00 21.00 -0.12 61 0 60 0
29JUN27 175.00 C 0.00 0.00 0.00 20.38 -0.04 61 0 60 0
29JUN27 177.50 C 0.00 0.00 0.00 19.87 +0.04 61 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 19.28 +0.04 61 0 50 0
29JUN27 182.50 C 0.00 0.00 0.00 18.68 +0.03 61 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 18.09 +0.03 61 0 2 0
29JUN27 187.50 C 0.00 0.00 0.00 17.37 -0.10 61 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 45.68 - 61 0 0 -
29SEP27 122.50 C 0.00 0.00 0.00 44.43 - 61 0 0 -
29SEP27 125.00 C 0.00 0.00 0.00 43.18 +0.69 61 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 42.09 +0.66 61 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 41.03 +0.65 61 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 39.97 +0.65 61 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 38.91 +0.64 61 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 37.85 +0.85 61 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 37.08 +0.98 61 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 36.13 +0.96 62 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 35.32 +0.71 62 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 34.41 +0.68 62 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 33.55 +1.01 62 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 32.70 +0.99 62 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 31.88 +0.96 62 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 31.09 +0.94 62 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 30.10 +0.71 62 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 29.35 +0.68 62 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 28.74 +0.76 62 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 27.41 -0.16 61 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 26.63 -0.01 60 0 15 0
29SEP27 172.50 C 0.00 0.00 0.00 26.03 +0.30 61 0 15 0
29SEP27 175.00 C 0.00 0.00 0.00 25.44 +0.34 61 0 15 0
29SEP27 177.50 C 0.00 0.00 0.00 24.86 +0.39 61 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 23.62 -0.29 60 0 5 0
29SEP27 182.50 C 0.00 0.00 0.00 23.58 +0.27 61 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 23.07 +0.31 61 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 22.55 +0.33 61 0 0 0
TOTAL CALL 369 42,417 +134
25SEP26 122.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
25SEP26 123.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
25SEP26 124.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
25SEP26 125.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
25SEP26 126.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
25SEP26 127.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 128.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 129.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 131.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
25SEP26 132.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 1 0
25SEP26 133.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
25SEP26 134.00 P 0.01 0.01 0.01 0.00 -0.10 0 15 17 +15
25SEP26 135.00 P 0.00 0.00 0.00 0.00 -0.16 0 0 5 0
25SEP26 136.00 P 0.00 0.00 0.00 0.00 -0.26 0 0 16 0
25SEP26 137.00 P 0.19 0.19 0.19 0.00 -0.40 0 2 33 +2
25SEP26 138.00 P 0.44 0.44 0.44 0.00 -0.59 0 6 9 +6
25SEP26 139.00 P 0.00 0.00 0.00 0.00 -0.86 0 0 7 0
25SEP26 140.00 P 0.50 0.50 0.08 0.00 -1.19 0 12 115 +2
25SEP26 141.00 P 0.68 0.68 0.36 0.00 -1.61 0 499 526 +495
25SEP26 142.00 P 1.79 1.79 0.30 0.00 -2.12 0 48 70 +22
25SEP26 143.00 P 0.00 0.00 0.00 0.00 -2.71 0 0 17 0
25SEP26 144.00 P 2.12 2.13 2.12 0.90 -2.48 0 174 0 -178
25SEP26 145.00 P 4.50 5.03 2.50 1.90 -2.10 0 253 0 -303
25SEP26 146.00 P 4.56 4.56 3.89 2.90 -1.89 0 13 0 -59
25SEP26 147.00 P 6.80 6.80 6.80 3.90 -1.73 0 1 0 -6
25SEP26 148.00 P 7.44 7.44 7.44 4.90 -1.62 0 51 0 -80
25SEP26 149.00 P 0.00 0.00 0.00 5.90 -1.54 0 0 0 -15
25SEP26 150.00 P 9.70 9.70 9.70 6.90 -1.48 0 220 0 -245
25SEP26 152.50 P 11.65 12.00 11.65 9.40 -1.42 0 30 0 -50
25SEP26 155.00 P 0.00 0.00 0.00 11.90 -1.40 0 0 0 -123
25SEP26 157.50 P 0.00 0.00 0.00 14.40 -1.40 0 0 0 -7
25SEP26 160.00 P 0.00 0.00 0.00 16.90 -1.40 0 0 0 -2
25SEP26 162.50 P 0.00 0.00 0.00 19.40 -1.40 0 0 0 -7
25SEP26 165.00 P 0.00 0.00 0.00 21.90 -1.40 0 0 0 0
25SEP26 167.50 P 0.00 0.00 0.00 24.40 -1.40 0 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 26.90 -1.40 0 0 0 0
25SEP26 172.50 P 0.00 0.00 0.00 29.40 -1.40 0 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 31.90 -1.40 0 0 0 0
25SEP26 177.50 P 0.00 0.00 0.00 34.40 -1.40 0 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 36.90 -1.40 0 0 0 0
25SEP26 182.50 P 0.00 0.00 0.00 39.40 -1.40 0 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 41.90 -1.40 0 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 44.40 -1.40 0 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 46.90 -1.40 0 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 49.40 -1.40 0 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 51.90 -1.40 0 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 54.40 -1.40 0 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 56.90 -1.40 0 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 59.40 -1.40 0 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 61.90 -1.40 0 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 64.40 -1.40 0 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 66.90 -1.40 0 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 69.40 -1.40 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 253 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 242 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 231 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 220 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 209 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 199 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 190 0 96 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 180 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 171 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 162 0 120 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 153 0 87 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 145 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 137 0 623 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 129 0 692 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 121 0 642 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 113 0 59 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 106 0 272 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 98 0 26 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 91 0 305 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 84 0 355 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 76 0 894 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 70 0 196 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 386 0
29SEP26 122.50 P 0.04 0.10 0.04 0.01 -0.03 56 3 425 -1
29SEP26 125.00 P 0.00 0.00 0.00 0.01 -0.08 50 0 433 0
29SEP26 127.50 P 0.00 0.00 0.00 0.04 -0.15 51 0 255 0
29SEP26 130.00 P 0.00 0.00 0.00 0.09 -0.30 49 0 438 0
29SEP26 132.50 P 0.00 0.00 0.00 0.23 -0.48 50 0 75 0
29SEP26 135.00 P 1.22 1.22 0.72 0.49 -0.73 50 43 207 -14
29SEP26 137.50 P 2.00 2.00 1.00 0.96 -0.99 50 15 198 +8
29SEP26 140.00 P 3.30 3.30 2.30 1.69 -1.24 50 8 426 -2
29SEP26 142.50 P 2.75 2.75 2.75 2.75 -1.46 51 4 246 +3
29SEP26 145.00 P 8.75 8.75 8.75 4.03 -1.55 49 1 276 -1
29SEP26 147.50 P 0.00 0.00 0.00 5.69 -1.62 49 0 782 0
29SEP26 150.00 P 11.50 11.50 10.00 7.64 -1.90 49 2 1,850 0
29SEP26 152.50 P 0.00 0.00 0.00 9.78 -1.60 49 0 252 0
29SEP26 155.00 P 0.00 0.00 0.00 12.08 -1.55 49 0 349 0
29SEP26 157.50 P 0.00 0.00 0.00 14.47 -1.50 49 0 85 0
29SEP26 160.00 P 0.00 0.00 0.00 16.92 -2.01 49 0 45 0
29SEP26 162.50 P 0.00 0.00 0.00 19.40 -1.43 0 0 78 0
29SEP26 165.00 P 0.00 0.00 0.00 21.90 -1.41 0 0 327 0
29SEP26 167.50 P 0.00 0.00 0.00 25.13 -1.44 112 0 1,145 0
29SEP26 170.00 P 28.80 28.80 28.80 27.71 -1.44 123 100 1,006 -5
29SEP26 172.50 P 0.00 0.00 0.00 30.28 -0.52 133 0 486 0
29SEP26 175.00 P 33.50 33.50 33.50 32.86 -1.44 143 3 1,037 -3
29SEP26 177.50 P 0.00 0.00 0.00 34.40 -2.13 0 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 36.90 -2.55 0 0 1,029 0
29SEP26 182.50 P 0.00 0.00 0.00 39.40 -1.40 0 0 0 -210
29SEP26 185.00 P 0.00 0.00 0.00 41.90 -1.40 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 44.40 -1.40 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 46.90 -1.40 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 49.40 -1.40 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 51.90 -1.40 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 54.40 -1.40 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 56.90 -1.40 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 61.90 -1.40 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 66.90 -1.40 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 71.90 -1.40 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 76.90 -1.40 0 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 81.90 -1.40 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 86.90 -1.40 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 91.90 -1.40 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 96.90 -1.40 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 101.90 -1.40 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 106.90 -1.40 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 111.90 -1.40 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 116.90 -1.40 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 121.90 -1.40 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 126.90 -1.40 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 131.90 -1.40 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 136.90 -1.40 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 141.90 -1.40 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 146.90 -1.40 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 151.90 -1.40 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 156.90 -1.40 0 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 0.07 - 55 0 0 -
02OCT26 123.00 P 0.00 0.00 0.00 0.09 - 55 0 0 -
02OCT26 124.00 P 0.00 0.00 0.00 0.12 - 55 0 0 -
02OCT26 125.00 P 0.00 0.00 0.00 0.15 - 55 0 0 -
02OCT26 126.00 P 0.00 0.00 0.00 0.20 - 55 0 0 -
02OCT26 127.00 P 0.00 0.00 0.00 0.25 -0.33 54 0 0 0
02OCT26 128.00 P 0.00 0.00 0.00 0.32 -0.38 54 0 0 0
02OCT26 129.00 P 0.00 0.00 0.00 0.41 -0.43 55 0 0 0
02OCT26 130.00 P 0.00 0.00 0.00 0.51 -0.49 55 0 23 0
02OCT26 131.00 P 0.99 0.99 0.99 0.63 -0.56 55 15 20 +15
02OCT26 132.00 P 1.16 1.16 1.02 0.78 -0.61 55 16 16 +16
02OCT26 133.00 P 1.36 1.36 1.20 0.94 -0.70 55 24 24 +19
02OCT26 134.00 P 0.00 0.00 0.00 1.13 -0.77 55 0 2 0
02OCT26 135.00 P 1.63 1.63 1.63 1.34 -0.86 55 1 54 +1
02OCT26 136.00 P 2.27 2.27 1.72 1.59 -0.94 55 15 48 0
02OCT26 137.00 P 2.00 2.00 2.00 1.89 -0.98 55 1 40 0
02OCT26 138.00 P 3.40 3.40 3.40 2.18 -1.10 55 2 11 0
02OCT26 139.00 P 0.00 0.00 0.00 2.54 -1.15 55 0 42 0
02OCT26 140.00 P 4.18 4.18 2.80 2.80 -1.35 53 11 91 +11
02OCT26 141.00 P 4.64 4.64 4.64 3.35 -1.29 55 30 60 -4
02OCT26 142.00 P 5.10 5.10 3.91 3.82 -1.34 55 67 88 +67
02OCT26 143.00 P 4.60 4.60 4.60 4.34 -1.39 56 6 36 +6
02OCT26 144.00 P 0.00 0.00 0.00 4.87 -1.43 55 0 6 0
02OCT26 145.00 P 7.20 7.20 7.20 5.36 -1.57 55 1 48 0
02OCT26 146.00 P 7.66 7.66 7.66 5.94 -1.42 54 53 75 +50
02OCT26 147.00 P 0.00 0.00 0.00 6.56 -1.46 54 0 8 0
02OCT26 148.00 P 0.00 0.00 0.00 7.23 -1.49 54 120 132 +120
02OCT26 149.00 P 0.00 0.00 0.00 7.93 -1.50 54 0 13 0
02OCT26 150.00 P 10.40 10.40 10.40 8.65 -1.53 54 10 11 +1
02OCT26 152.50 P 0.00 0.00 0.00 10.59 -1.55 54 0 2 0
02OCT26 155.00 P 0.00 0.00 0.00 12.69 -1.54 54 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 14.90 -1.52 54 0 15 0
02OCT26 160.00 P 0.00 0.00 0.00 17.20 -1.73 54 0 30 0
02OCT26 162.50 P 0.00 0.00 0.00 19.57 -2.11 54 0 5 0
02OCT26 165.00 P 0.00 0.00 0.00 21.99 -2.16 54 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 25.17 -1.49 86 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 27.72 -1.47 94 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 30.28 -1.35 101 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 32.86 -1.44 109 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 34.40 -2.13 0 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 36.90 -2.55 0 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 39.40 -1.40 0 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 41.90 -1.40 0 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 44.40 -1.40 0 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 46.90 -1.40 0 0 0 0
02OCT26 192.50 P 0.00 0.00 0.00 49.40 -1.40 0 0 0 0
02OCT26 195.00 P 0.00 0.00 0.00 51.90 -1.40 0 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 54.40 -1.40 0 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 56.90 -1.40 0 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 59.40 -1.40 0 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 61.90 -1.40 0 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 64.40 -1.40 0 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 66.90 -1.40 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 72 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 62 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.02 -0.02 59 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.03 -0.02 59 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.05 -0.03 59 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.08 -0.05 59 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.12 -0.06 59 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.18 -0.09 59 0 176 0
29OCT26 102.50 P 0.00 0.00 0.00 0.27 -0.11 59 0 51 0
29OCT26 105.00 P 0.51 0.51 0.51 0.38 -0.13 59 5 78 +5
29OCT26 107.50 P 0.00 0.00 0.00 0.52 -0.19 59 0 21 0
29OCT26 110.00 P 0.00 0.00 0.00 0.72 -0.21 59 0 130 0
29OCT26 112.50 P 0.00 0.00 0.00 0.91 -0.31 58 0 22 0
29OCT26 115.00 P 1.42 1.42 1.42 1.23 -0.33 59 6 73 +6
29OCT26 117.50 P 0.00 0.00 0.00 1.55 -0.40 58 0 16 0
29OCT26 120.00 P 2.29 2.37 2.08 1.96 -0.41 58 9 126 +4
29OCT26 122.50 P 2.61 2.61 2.61 2.43 -0.53 58 1 72 0
29OCT26 125.00 P 3.25 3.25 3.19 2.98 -0.60 58 4 88 +2
29OCT26 127.50 P 0.00 0.00 0.00 3.66 -0.75 58 0 131 0
29OCT26 130.00 P 5.24 5.43 4.69 4.47 -0.85 58 21 230 +1
29OCT26 132.50 P 5.69 5.69 5.69 5.29 -0.99 58 1 45 -1
29OCT26 135.00 P 6.80 6.80 6.80 6.16 -1.20 57 1 137 +1
29OCT26 137.50 P 0.00 0.00 0.00 7.37 -1.17 59 0 103 0
29OCT26 140.00 P 9.30 9.30 9.30 8.59 -1.22 59 2 146 +2
29OCT26 142.50 P 0.00 0.00 0.00 9.91 -1.23 59 0 625 0
29OCT26 145.00 P 0.00 0.00 0.00 11.32 -1.29 60 0 39 0
29OCT26 147.50 P 0.00 0.00 0.00 12.81 -1.30 60 0 62 0
29OCT26 150.00 P 16.34 16.34 16.34 14.35 -1.43 60 1 1,823 -1
29OCT26 152.50 P 0.00 0.00 0.00 15.98 -0.96 60 0 56 0
29OCT26 155.00 P 0.00 0.00 0.00 17.43 -1.29 59 0 37 0
29OCT26 157.50 P 0.00 0.00 0.00 19.23 -1.29 59 0 11 0
29OCT26 160.00 P 0.00 0.00 0.00 21.69 -0.72 63 0 42 0
29OCT26 162.50 P 0.00 0.00 0.00 23.01 -1.36 58 0 21 0
29OCT26 165.00 P 0.00 0.00 0.00 24.97 -2.17 59 0 11 0
29OCT26 167.50 P 0.00 0.00 0.00 27.86 -1.43 65 0 30 0
29OCT26 170.00 P 31.45 31.45 31.45 30.01 -1.44 65 15 110 0
29OCT26 172.50 P 0.00 0.00 0.00 32.23 -1.46 66 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 34.50 -1.46 68 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 36.77 -1.47 69 0 1 0
29OCT26 180.00 P 0.00 0.00 0.00 39.13 -1.47 70 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 41.50 -1.47 72 0 65 0
29OCT26 185.00 P 0.00 0.00 0.00 43.89 -1.48 73 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 46.33 -1.47 75 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.65 -0.22 61 0 79 0
27NOV26 97.50 P 0.00 0.00 0.00 0.85 -0.22 61 0 3 0
27NOV26 100.00 P 0.00 0.00 0.00 1.06 -0.27 61 0 58 0
27NOV26 102.50 P 0.00 0.00 0.00 1.35 -0.31 61 0 5 0
27NOV26 105.00 P 0.00 0.00 0.00 1.64 -0.41 61 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 2.03 -0.35 61 0 2 0
27NOV26 110.00 P 2.35 2.35 2.35 2.43 -0.42 61 1 15 +1
27NOV26 112.50 P 0.00 0.00 0.00 2.92 -0.45 61 0 69 0
27NOV26 115.00 P 0.00 0.00 0.00 3.46 -0.47 61 0 14 0
27NOV26 117.50 P 0.00 0.00 0.00 4.05 -0.55 61 0 17 0
27NOV26 120.00 P 0.00 0.00 0.00 4.74 -0.54 61 0 30 0
27NOV26 122.50 P 0.00 0.00 0.00 5.57 -0.50 62 0 7 0
27NOV26 125.00 P 0.00 0.00 0.00 6.18 -0.74 61 0 235 0
27NOV26 127.50 P 0.00 0.00 0.00 7.11 -0.76 61 0 134 0
27NOV26 130.00 P 0.00 0.00 0.00 8.07 -0.82 61 0 64 0
27NOV26 132.50 P 0.00 0.00 0.00 9.12 -0.95 61 0 45 0
27NOV26 135.00 P 0.00 0.00 0.00 10.24 -1.02 61 0 6 0
27NOV26 137.50 P 0.00 0.00 0.00 11.44 -1.10 61 0 19 0
27NOV26 140.00 P 0.00 0.00 0.00 12.73 -1.07 62 0 85 0
27NOV26 142.50 P 0.00 0.00 0.00 14.08 -1.25 62 0 57 0
27NOV26 145.00 P 0.00 0.00 0.00 15.34 -1.48 61 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 17.26 -1.12 63 0 52 0
27NOV26 150.00 P 0.00 0.00 0.00 18.76 -1.37 63 0 659 0
27NOV26 152.50 P 0.00 0.00 0.00 20.41 -1.35 64 0 60 0
27NOV26 155.00 P 0.00 0.00 0.00 22.10 -0.36 64 0 182 0
27NOV26 157.50 P 0.00 0.00 0.00 23.80 -1.41 64 0 37 0
27NOV26 160.00 P 0.00 0.00 0.00 25.60 -1.50 65 0 522 0
27NOV26 162.50 P 0.00 0.00 0.00 27.48 -1.46 65 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 29.35 -1.51 65 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 31.28 -1.54 65 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 33.31 -1.55 66 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 35.35 -1.55 66 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 37.39 -1.56 67 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 39.53 -1.57 67 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 41.71 -1.57 68 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 43.88 -1.58 68 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 46.07 -1.58 69 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 48.36 -1.58 70 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.05 -0.02 60 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.08 -0.03 61 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.11 -0.04 61 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.16 -0.05 61 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.22 -0.08 61 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 0.30 -0.09 61 0 26 0
30DEC26 80.00 P 0.00 0.00 0.00 0.39 -0.12 61 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 0.52 -0.12 61 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 0.66 -0.15 61 0 406 0
30DEC26 87.50 P 0.00 0.00 0.00 0.83 -0.19 61 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 1.05 -0.23 61 0 147 0
30DEC26 92.50 P 0.00 0.00 0.00 1.28 -0.23 61 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 1.58 -0.27 61 0 37 0
30DEC26 97.50 P 0.00 0.00 0.00 1.88 -0.34 61 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 2.27 -0.37 61 0 494 0
30DEC26 102.50 P 0.00 0.00 0.00 2.68 -0.29 61 0 316 0
30DEC26 105.00 P 0.00 0.00 0.00 3.13 -0.37 61 0 328 0
30DEC26 107.50 P 0.00 0.00 0.00 3.68 -0.36 61 0 56 0
30DEC26 110.00 P 0.00 0.00 0.00 4.23 -0.39 61 0 691 0
30DEC26 112.50 P 0.00 0.00 0.00 4.87 -0.45 61 0 558 0
30DEC26 115.00 P 5.64 5.64 5.64 5.58 -0.43 61 1 151 +1
30DEC26 117.50 P 0.00 0.00 0.00 6.33 -0.43 61 0 1,034 0
30DEC26 120.00 P 0.00 0.00 0.00 7.23 -0.40 61 0 2,094 0
30DEC26 122.50 P 0.00 0.00 0.00 8.24 -0.26 62 0 1,001 0
30DEC26 125.00 P 0.00 0.00 0.00 8.74 -0.73 60 0 1,483 0
30DEC26 127.50 P 10.60 10.60 10.60 9.63 -0.83 60 1 65 0
30DEC26 130.00 P 0.00 0.00 0.00 10.70 -0.97 60 0 224 0
30DEC26 132.50 P 0.00 0.00 0.00 11.83 -1.04 60 0 35 0
30DEC26 135.00 P 0.00 0.00 0.00 13.04 -1.10 60 0 27 0
30DEC26 137.50 P 0.00 0.00 0.00 14.32 -1.14 60 0 7 0
30DEC26 140.00 P 0.00 0.00 0.00 15.66 -1.19 61 0 242 0
30DEC26 142.50 P 0.00 0.00 0.00 17.06 -1.23 61 0 64 0
30DEC26 145.00 P 0.00 0.00 0.00 18.51 -1.29 61 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 20.52 -1.15 63 0 20 0
30DEC26 150.00 P 0.00 0.00 0.00 22.04 -0.64 63 0 70 0
30DEC26 152.50 P 0.00 0.00 0.00 23.58 -1.31 63 0 89 0
30DEC26 155.00 P 0.00 0.00 0.00 25.29 -1.32 63 0 146 0
30DEC26 157.50 P 0.00 0.00 0.00 27.01 -1.32 64 0 489 0
30DEC26 160.00 P 29.04 29.04 29.04 28.72 -1.33 64 3 9 +3
30DEC26 162.50 P 0.00 0.00 0.00 30.47 -1.39 64 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 32.36 -1.40 64 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 34.11 -1.55 64 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 36.15 -1.41 65 0 69 0
30DEC26 172.50 P 0.00 0.00 0.00 38.05 -1.44 65 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 40.08 -1.47 66 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 42.14 -1.46 66 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 44.19 -1.47 66 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 46.25 -1.48 66 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 48.36 -1.50 67 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 50.55 -1.50 67 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 52.74 -1.51 68 0 13 0
30DEC26 192.50 P 0.00 0.00 0.00 54.93 -1.51 68 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 57.13 -1.51 68 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 59.39 -1.52 69 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 61.69 -1.52 70 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 66.29 -0.93 71 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 70.96 -0.76 72 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 75.73 -1.40 74 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 80.53 -0.49 75 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 85.33 -1.06 77 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 90.04 -1.22 78 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 94.51 -1.37 77 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 99.28 -1.31 78 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 104.04 -1.45 78 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 108.91 -1.40 80 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 113.80 -1.44 81 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 118.79 -1.30 83 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 123.66 -1.40 84 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 128.66 -1.43 86 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 133.63 -1.30 87 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 138.60 -1.33 89 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 142.90 -1.62 84 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 146.90 -1.40 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 151.90 -1.40 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 156.90 -1.40 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.53 -0.08 60 0 183 0
30MAR27 67.50 P 0.00 0.00 0.00 0.69 -0.08 60 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 0.85 -0.10 61 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 1.06 -0.12 60 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.29 -0.12 60 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.54 -0.17 61 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.86 -0.23 60 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 2.25 -0.18 61 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 2.63 -0.25 61 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 3.09 -0.24 61 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 3.54 -0.25 61 0 254 0
30MAR27 92.50 P 0.00 0.00 0.00 4.04 -0.20 61 0 60 0
30MAR27 95.00 P 0.00 0.00 0.00 4.64 -0.15 61 0 39 0
30MAR27 97.50 P 0.00 0.00 0.00 5.25 -0.01 61 0 85 0
30MAR27 100.00 P 0.00 0.00 0.00 5.85 -0.15 61 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 6.61 -0.03 61 0 17 0
30MAR27 105.00 P 0.00 0.00 0.00 7.35 -0.01 61 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 8.13 -0.01 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 8.95 -0.02 61 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 9.82 -0.06 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 10.75 -0.03 61 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 11.71 +0.01 61 0 50 0
30MAR27 120.00 P 0.00 0.00 0.00 12.85 +0.09 62 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 13.92 +0.08 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 14.31 -0.71 59 0 36 0
30MAR27 127.50 P 0.00 0.00 0.00 15.38 -0.79 59 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 16.48 -0.92 59 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 17.75 -0.98 59 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 19.03 -1.04 59 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 20.34 -1.11 59 0 5 0
30MAR27 140.00 P 0.00 0.00 0.00 21.72 -1.15 59 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 23.18 -1.16 59 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 24.62 -1.22 59 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 26.52 -0.91 60 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 28.06 -0.94 60 0 20 0
30MAR27 152.50 P 0.00 0.00 0.00 29.56 -1.48 60 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 32.05 -0.68 63 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 33.74 -0.67 63 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 35.45 -0.68 63 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 37.20 -0.71 63 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 38.99 -0.72 63 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 40.81 -0.74 63 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 42.64 -0.72 64 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 44.52 -0.74 64 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 46.42 -0.70 64 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 48.33 -0.80 64 0 100 0
30MAR27 180.00 P 49.05 49.05 49.05 50.36 -0.68 64 100 142 +100
30MAR27 182.50 P 0.00 0.00 0.00 52.24 -0.74 64 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 54.23 -0.74 64 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 56.23 -0.75 65 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 58.31 -0.79 65 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 60.35 -0.81 65 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 62.41 -0.81 65 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 64.50 -0.84 65 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 66.59 -0.84 66 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 70.86 -1.10 66 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 75.17 -1.11 67 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 79.53 -1.21 67 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 83.90 -1.20 67 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 88.36 -1.24 67 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 92.86 -1.24 68 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 97.39 -1.03 68 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 101.97 -0.99 69 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 106.62 -0.43 69 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 111.25 -0.38 69 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 115.92 -0.86 70 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 120.50 -0.66 70 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 125.33 -0.68 71 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 129.96 -1.05 71 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 134.75 -0.46 71 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 139.45 -0.48 71 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 144.37 -0.15 72 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 148.73 +0.04 71 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.40 -0.13 60 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 1.65 -0.18 60 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.00 -0.18 60 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 2.41 -0.11 61 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.77 -0.17 61 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 3.25 -0.26 61 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.73 -0.26 61 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 4.21 -0.30 61 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 4.79 -0.35 61 0 24 0
29JUN27 87.50 P 0.00 0.00 0.00 5.42 -0.33 61 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 6.05 -0.32 61 0 153 0
29JUN27 92.50 P 0.00 0.00 0.00 6.69 -0.31 61 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 7.47 -0.21 61 0 28 0
29JUN27 97.50 P 0.00 0.00 0.00 8.27 -0.12 61 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 9.08 -0.13 61 0 68 0
29JUN27 102.50 P 0.00 0.00 0.00 9.88 -0.15 61 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 10.83 -0.15 61 0 16 0
29JUN27 107.50 P 0.00 0.00 0.00 11.82 -0.14 61 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 12.81 +0.07 61 0 66 0
29JUN27 112.50 P 0.00 0.00 0.00 13.81 -0.04 62 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 14.83 -0.08 61 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 16.02 +0.03 62 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.20 +0.08 62 0 26 0
29JUN27 122.50 P 0.00 0.00 0.00 18.37 +0.26 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 19.20 -0.52 61 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 20.25 -0.73 61 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 21.51 -0.77 60 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 22.87 -0.75 60 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 24.21 -0.77 60 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 25.67 -0.75 61 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 26.93 -0.94 60 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 28.38 -0.95 60 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 30.61 -0.24 62 0 45 0
29JUN27 147.50 P 0.00 0.00 0.00 31.29 -1.24 60 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 32.93 -1.28 60 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 35.27 -0.59 62 0 182 0
29JUN27 155.00 P 0.00 0.00 0.00 36.95 -0.55 62 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 38.62 -0.54 62 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 40.32 -0.57 62 0 30 0
29JUN27 162.50 P 0.00 0.00 0.00 42.00 -0.64 62 0 900 0
29JUN27 165.00 P 0.00 0.00 0.00 43.79 -0.63 62 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 45.57 -0.62 62 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 47.37 -0.64 63 0 15 0
29JUN27 172.50 P 0.00 0.00 0.00 49.20 -0.60 63 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 51.03 -0.93 63 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 52.69 -0.90 63 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 54.58 -1.17 63 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 56.67 -1.02 63 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 58.60 -1.03 63 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 60.54 -1.05 63 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 20.40 - 61 0 0 -
29SEP27 122.50 P 0.00 0.00 0.00 21.60 - 61 0 0 -
29SEP27 125.00 P 0.00 0.00 0.00 22.95 -0.42 61 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 24.12 -0.64 61 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 25.45 -0.66 61 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 26.83 -0.66 61 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 28.26 -0.77 61 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 29.68 -0.80 61 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 31.15 -0.81 61 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 32.68 -0.39 61 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 34.21 -0.39 61 0 16 0
29SEP27 147.50 P 0.00 0.00 0.00 35.30 -0.86 60 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 36.96 -0.78 60 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 38.87 -0.66 61 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 40.87 -0.55 62 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 42.62 -0.48 62 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 44.21 -0.32 62 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 45.93 -0.62 62 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 47.70 -0.58 62 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 49.43 -0.72 62 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 51.14 -0.47 62 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 53.03 -0.34 62 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 54.85 -0.40 62 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 56.63 -0.39 62 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 58.51 -0.19 62 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 60.44 -0.16 63 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 61.42 -1.10 61 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 63.34 -1.10 61 0 0 0
TOTAL PUT 2,047 45,728 -332
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$1171.000
25SEP26 970.00 C 0.00 0.00 0.00 201.00 -3.08 0 0 0 0
25SEP26 975.00 C 0.00 0.00 0.00 196.00 -3.08 0 0 0 0
25SEP26 980.00 C 0.00 0.00 0.00 191.00 -3.08 0 0 0 0
25SEP26 985.00 C 0.00 0.00 0.00 186.00 -3.08 0 0 0 0
25SEP26 990.00 C 0.00 0.00 0.00 181.00 -3.08 0 0 0 0
25SEP26 995.00 C 0.00 0.00 0.00 176.00 -3.08 0 0 0 0
25SEP26 1,000.00 C 0.00 0.00 0.00 171.00 -3.08 0 0 0 0
25SEP26 1,005.00 C 0.00 0.00 0.00 166.00 -3.09 0 0 0 0
25SEP26 1,010.00 C 0.00 0.00 0.00 161.00 -3.09 0 0 0 0
25SEP26 1,015.00 C 0.00 0.00 0.00 156.00 -3.09 0 0 0 0
25SEP26 1,020.00 C 0.00 0.00 0.00 151.00 -3.09 0 0 0 0
25SEP26 1,025.00 C 0.00 0.00 0.00 146.00 -3.10 0 0 0 0
25SEP26 1,030.00 C 0.00 0.00 0.00 141.00 -3.11 0 0 0 0
25SEP26 1,035.00 C 0.00 0.00 0.00 136.00 -3.12 0 0 0 0
25SEP26 1,040.00 C 0.00 0.00 0.00 131.00 -3.13 0 0 0 0
25SEP26 1,045.00 C 0.00 0.00 0.00 126.00 -3.15 0 0 0 0
25SEP26 1,050.00 C 0.00 0.00 0.00 121.00 -3.17 0 0 0 0
25SEP26 1,055.00 C 0.00 0.00 0.00 116.00 -3.21 0 0 0 0
25SEP26 1,060.00 C 0.00 0.00 0.00 111.00 -3.26 0 0 0 0
25SEP26 1,065.00 C 0.00 0.00 0.00 106.00 -3.32 0 0 0 0
25SEP26 1,070.00 C 0.00 0.00 0.00 101.00 -3.40 0 0 0 0
25SEP26 1,075.00 C 0.00 0.00 0.00 96.00 -3.51 0 0 0 0
25SEP26 1,080.00 C 0.00 0.00 0.00 91.00 -3.64 0 0 0 0
25SEP26 1,085.00 C 0.00 0.00 0.00 86.00 -3.81 0 0 0 0
25SEP26 1,090.00 C 0.00 0.00 0.00 81.00 -4.03 0 0 0 0
25SEP26 1,095.00 C 0.00 0.00 0.00 76.00 -4.30 0 0 0 0
25SEP26 1,100.00 C 0.00 0.00 0.00 71.00 -4.62 0 0 0 0
25SEP26 1,105.00 C 0.00 0.00 0.00 66.00 -5.02 0 0 0 0
25SEP26 1,110.00 C 0.00 0.00 0.00 61.00 -5.50 0 0 0 0
25SEP26 1,115.00 C 0.00 0.00 0.00 56.00 -6.08 0 0 0 -10
25SEP26 1,120.00 C 0.00 0.00 0.00 51.00 -6.76 0 0 0 -10
25SEP26 1,125.00 C 36.70 45.00 36.70 46.00 -5.95 0 100 0 -100
25SEP26 1,130.00 C 18.00 18.00 18.00 41.00 -6.99 0 1 0 -11
25SEP26 1,135.00 C 0.00 0.00 0.00 36.00 -8.18 0 0 0 -13
25SEP26 1,140.00 C 0.00 0.00 0.00 31.00 -9.50 0 0 0 -51
25SEP26 1,145.00 C 13.20 13.20 13.20 26.00 -10.99 0 15 0 0
25SEP26 1,150.00 C 10.66 10.66 10.66 21.00 -12.64 0 15 0 -10
25SEP26 1,155.00 C 16.28 17.08 8.48 16.00 -14.81 0 17 0 -7
25SEP26 1,160.00 C 6.63 6.63 6.63 11.00 -16.88 0 15 0 0
25SEP26 1,165.00 C 4.20 5.10 4.20 6.00 -18.65 0 17 0 -5
25SEP26 1,170.00 C 3.50 8.24 3.50 1.00 -21.02 0 98 0 -6
25SEP26 1,175.00 C 3.20 7.52 3.20 0.00 -19.58 0 2 3 +1
25SEP26 1,180.00 C 5.44 5.44 5.44 0.00 -17.32 0 1 15 -1
25SEP26 1,185.00 C 3.69 3.69 2.90 0.00 -15.25 0 22 16 -20
25SEP26 1,190.00 C 0.00 0.00 0.00 0.00 -13.36 0 0 472 0
25SEP26 1,195.00 C 0.00 0.00 0.00 0.00 -11.64 0 0 38 0
25SEP26 1,200.00 C 3.00 3.00 0.71 0.00 -10.09 0 68 81 -13
25SEP26 1,205.00 C 0.00 0.00 0.00 0.00 -8.71 0 0 6 0
25SEP26 1,210.00 C 0.00 0.00 0.00 0.00 -7.47 0 0 18 0
25SEP26 1,215.00 C 0.00 0.00 0.00 0.00 -6.38 0 0 15 0
25SEP26 1,220.00 C 1.53 1.53 1.53 0.00 -5.41 0 1 25 -1
25SEP26 1,225.00 C 0.00 0.00 0.00 0.00 -4.57 0 0 24 0
25SEP26 1,230.00 C 0.00 0.00 0.00 0.00 -3.84 0 0 28 0
25SEP26 1,235.00 C 0.02 0.02 0.02 0.00 -3.40 0 1 16 0
25SEP26 1,240.00 C 0.00 0.00 0.00 0.00 -2.82 0 0 3 0
25SEP26 1,245.00 C 0.00 0.00 0.00 0.00 -2.33 0 0 16 0
25SEP26 1,250.00 C 0.00 0.00 0.00 0.00 -1.92 0 0 14 0
25SEP26 1,255.00 C 0.50 0.50 0.50 0.00 -1.52 0 8 8 0
25SEP26 1,260.00 C 0.00 0.00 0.00 0.00 -1.23 0 0 39 0
25SEP26 1,265.00 C 0.00 0.00 0.00 0.00 -1.00 0 0 16 0
25SEP26 1,270.00 C 0.00 0.00 0.00 0.00 -0.80 0 0 321 0
25SEP26 1,275.00 C 0.00 0.00 0.00 0.00 -0.64 0 0 17 0
25SEP26 1,280.00 C 0.00 0.00 0.00 0.00 -0.51 0 0 14 0
25SEP26 1,285.00 C 0.00 0.00 0.00 0.00 -0.40 0 0 35 0
25SEP26 1,290.00 C 0.00 0.00 0.00 0.00 -0.32 0 0 16 0
25SEP26 1,295.00 C 0.00 0.00 0.00 0.00 -0.25 0 0 15 0
25SEP26 1,300.00 C 0.13 0.13 0.13 0.00 -0.19 0 1 31 -1
25SEP26 1,305.00 C 0.00 0.00 0.00 0.00 -0.15 0 0 15 0
25SEP26 1,310.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 0 0
25SEP26 1,315.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
25SEP26 1,320.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
25SEP26 1,325.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 1 0
25SEP26 1,330.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 1 0
25SEP26 1,335.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 1 0
25SEP26 1,340.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
25SEP26 1,345.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
25SEP26 1,350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
29SEP26 500.00 C 0.00 0.00 0.00 671.17 -7.33 219 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 661.17 -3.83 199 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 651.17 -7.33 0 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 641.18 -7.32 205 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 631.18 -7.32 186 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 621.18 -7.32 0 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 611.19 -3.04 191 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 601.19 -3.05 174 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 591.19 -7.31 0 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 581.20 -3.04 179 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 571.00 -7.50 0 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 561.20 -3.05 0 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 551.00 -7.50 0 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 541.00 -7.50 0 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 531.21 -3.79 0 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 521.22 -4.24 155 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 511.22 -3.05 141 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 501.22 -7.60 0 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 491.23 -7.60 143 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 481.23 -7.60 131 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 472.21 -3.26 221 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 461.97 -6.78 208 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 451.24 -7.52 121 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 441.97 -6.79 197 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 431.97 -6.79 192 0 3 0
29SEP26 750.00 C 0.00 0.00 0.00 421.97 -3.20 187 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 411.25 -3.06 0 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 401.25 -3.07 0 0 1 0
29SEP26 780.00 C 0.00 0.00 0.00 391.97 -2.35 172 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 381.98 -3.20 167 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 371.98 -3.20 162 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 361.27 -3.07 93 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 351.98 -3.21 152 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 341.98 -3.21 148 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 331.98 -2.37 143 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 321.98 -6.81 138 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 311.98 -3.22 134 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 301.98 -3.20 129 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 291.98 -3.18 125 0 6 0
29SEP26 890.00 C 0.00 0.00 0.00 281.30 -3.88 75 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 271.50 -7.10 99 0 579 0
29SEP26 910.00 C 0.00 0.00 0.00 261.97 -9.19 111 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 251.94 -3.41 106 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 241.32 -7.69 68 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 231.99 -6.93 99 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 221.34 -9.06 66 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 211.36 -3.26 65 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 201.39 -3.34 65 0 20 0
29SEP26 980.00 C 0.00 0.00 0.00 191.44 -3.44 66 0 13 0
29SEP26 990.00 C 0.00 0.00 0.00 181.51 -3.57 66 0 24 0
29SEP26 1,000.00 C 0.00 0.00 0.00 171.61 -3.73 65 1 32 -1
29SEP26 1,010.00 C 0.00 0.00 0.00 161.76 -3.92 65 1 18 -1
29SEP26 1,020.00 C 0.00 0.00 0.00 151.97 -4.15 65 0 3 0
29SEP26 1,030.00 C 0.00 0.00 0.00 142.26 -4.42 65 0 15 0
29SEP26 1,040.00 C 0.00 0.00 0.00 132.66 -4.73 65 0 16 0
29SEP26 1,050.00 C 0.00 0.00 0.00 123.19 -5.08 65 0 23 0
29SEP26 1,060.00 C 0.00 0.00 0.00 113.89 -5.45 65 0 5 0
29SEP26 1,070.00 C 0.00 0.00 0.00 104.79 -5.84 65 0 2 0
29SEP26 1,080.00 C 0.00 0.00 0.00 95.93 -6.24 65 0 14 0
29SEP26 1,090.00 C 0.00 0.00 0.00 87.34 -6.65 65 0 37 0
29SEP26 1,100.00 C 0.00 0.00 0.00 79.08 -7.04 65 0 266 0
29SEP26 1,110.00 C 0.00 0.00 0.00 71.17 -7.40 65 0 57 0
29SEP26 1,120.00 C 0.00 0.00 0.00 63.66 -7.72 65 0 64 0
29SEP26 1,130.00 C 0.00 0.00 0.00 56.57 -7.99 65 0 19 0
29SEP26 1,140.00 C 20.75 20.75 20.75 49.94 -8.18 65 1 12 0
29SEP26 1,150.00 C 0.00 0.00 0.00 43.78 -9.87 65 0 112 0
29SEP26 1,160.00 C 0.00 0.00 0.00 36.96 -8.11 63 0 98 0
29SEP26 1,170.00 C 0.00 0.00 0.00 31.94 -8.06 63 0 101 0
29SEP26 1,180.00 C 0.00 0.00 0.00 27.40 -7.94 64 0 30 0
29SEP26 1,190.00 C 22.50 23.00 16.40 23.33 -8.31 64 61 454 +39
29SEP26 1,200.00 C 18.99 18.99 14.90 19.71 -7.46 64 24 301 +5
29SEP26 1,210.00 C 17.05 17.05 17.05 16.87 -7.22 65 15 61 +15
29SEP26 1,220.00 C 12.80 12.80 10.30 14.19 -7.55 66 11 18 +9
29SEP26 1,230.00 C 0.00 0.00 0.00 11.99 -6.74 66 0 10 0
29SEP26 1,240.00 C 11.18 11.18 11.18 9.86 -6.16 66 1 20 +1
29SEP26 1,250.00 C 8.35 8.35 8.35 8.01 -5.68 66 2 441 -2
29SEP26 1,260.00 C 6.60 6.60 6.60 6.46 -5.16 66 1 28 0
29SEP26 1,270.00 C 0.00 0.00 0.00 5.01 -4.51 65 0 17 0
29SEP26 1,280.00 C 0.00 0.00 0.00 3.98 -4.02 65 0 364 0
29SEP26 1,290.00 C 0.00 0.00 0.00 3.13 -3.56 65 0 15 0
29SEP26 1,300.00 C 3.00 3.00 3.00 2.45 -3.11 65 2 286 0
29SEP26 1,310.00 C 0.00 0.00 0.00 1.90 -2.70 65 0 34 0
29SEP26 1,320.00 C 0.00 0.00 0.00 1.46 -2.33 65 0 57 0
29SEP26 1,330.00 C 2.08 2.08 2.08 1.11 -2.00 65 1 287 0
29SEP26 1,340.00 C 0.00 0.00 0.00 0.84 -1.70 65 0 49 0
29SEP26 1,350.00 C 0.00 0.00 0.00 0.63 -1.43 65 0 275 0
29SEP26 1,360.00 C 1.66 1.66 1.50 0.47 -1.19 65 6 552 -6
02OCT26 1,075.00 C 0.00 0.00 0.00 107.31 - 68 0 0 -
02OCT26 1,080.00 C 0.00 0.00 0.00 103.32 - 68 0 0 -
02OCT26 1,085.00 C 0.00 0.00 0.00 99.41 - 68 0 0 -
02OCT26 1,090.00 C 0.00 0.00 0.00 95.57 -7.08 68 0 0 0
02OCT26 1,095.00 C 0.00 0.00 0.00 91.81 -7.19 68 0 0 0
02OCT26 1,100.00 C 0.00 0.00 0.00 88.12 -7.30 68 0 0 0
02OCT26 1,105.00 C 0.00 0.00 0.00 84.51 -7.41 68 0 0 0
02OCT26 1,110.00 C 0.00 0.00 0.00 80.98 -7.50 68 0 0 0
02OCT26 1,115.00 C 0.00 0.00 0.00 77.53 -7.59 68 0 0 0
02OCT26 1,120.00 C 0.00 0.00 0.00 74.17 -7.67 68 0 0 0
02OCT26 1,125.00 C 0.00 0.00 0.00 70.89 -7.74 68 0 0 0
02OCT26 1,130.00 C 0.00 0.00 0.00 67.70 -7.80 68 0 0 0
02OCT26 1,135.00 C 0.00 0.00 0.00 64.59 -7.86 68 0 0 0
02OCT26 1,140.00 C 0.00 0.00 0.00 61.57 -7.01 68 0 0 0
02OCT26 1,145.00 C 0.00 0.00 0.00 56.89 -11.68 66 0 0 0
02OCT26 1,150.00 C 0.00 0.00 0.00 54.14 -7.70 66 0 0 0
02OCT26 1,155.00 C 0.00 0.00 0.00 51.47 -7.72 66 0 0 0
02OCT26 1,160.00 C 0.00 0.00 0.00 48.89 -7.71 66 0 0 0
02OCT26 1,165.00 C 0.00 0.00 0.00 47.00 -7.10 67 0 0 0
02OCT26 1,170.00 C 37.01 44.50 35.15 44.50 -7.17 67 4 5 +3
02OCT26 1,175.00 C 0.00 0.00 0.00 42.39 -6.93 67 0 0 0
02OCT26 1,180.00 C 0.00 0.00 0.00 40.14 -6.90 68 0 5 0
02OCT26 1,185.00 C 0.00 0.00 0.00 38.02 -6.82 68 0 0 0
02OCT26 1,190.00 C 0.00 0.00 0.00 36.02 -6.69 68 0 5 0
02OCT26 1,195.00 C 35.80 35.80 35.80 34.10 -6.56 68 3 11 +3
02OCT26 1,200.00 C 30.00 32.50 24.80 32.50 -6.17 69 5 2 +2
02OCT26 1,205.00 C 0.00 0.00 0.00 30.33 -6.43 68 0 8 0
02OCT26 1,210.00 C 0.00 0.00 0.00 28.65 -6.27 68 0 0 0
02OCT26 1,215.00 C 0.00 0.00 0.00 27.04 -6.17 69 0 0 0
02OCT26 1,220.00 C 24.30 24.30 24.30 25.52 -5.99 69 1 35 0
02OCT26 1,225.00 C 0.00 0.00 0.00 24.06 -5.86 69 0 7 0
02OCT26 1,230.00 C 0.00 0.00 0.00 22.69 -5.78 69 0 1 0
02OCT26 1,235.00 C 17.98 17.98 17.98 21.39 -5.63 69 8 8 +8
02OCT26 1,240.00 C 0.00 0.00 0.00 20.14 -5.55 69 0 10 0
02OCT26 1,245.00 C 17.50 17.50 17.50 18.84 -5.54 69 7 7 +7
02OCT26 1,250.00 C 17.30 17.30 17.20 17.60 -5.70 69 6 43 -4
02OCT26 1,255.00 C 0.00 0.00 0.00 16.43 -5.65 69 0 8 0
02OCT26 1,260.00 C 0.00 0.00 0.00 15.30 -5.66 69 0 1 0
02OCT26 1,265.00 C 0.00 0.00 0.00 14.28 -5.89 69 0 0 0
02OCT26 1,270.00 C 0.00 0.00 0.00 13.29 -5.72 69 0 0 0
02OCT26 1,275.00 C 0.00 0.00 0.00 12.36 -5.54 69 0 0 0
02OCT26 1,280.00 C 11.00 11.00 11.00 11.48 -5.37 69 1 8 +1
02OCT26 1,285.00 C 0.00 0.00 0.00 10.66 -5.18 69 0 8 0
02OCT26 1,290.00 C 10.30 10.30 10.30 9.89 -5.00 69 1 9 +1
02OCT26 1,295.00 C 0.00 0.00 0.00 9.16 -4.42 69 0 0 0
02OCT26 1,300.00 C 10.00 10.00 10.00 8.48 -4.27 69 11 11 +11
02OCT26 1,305.00 C 9.10 9.82 9.10 7.62 -4.70 68 9 213 +4
02OCT26 1,310.00 C 0.00 0.00 0.00 7.04 -4.17 68 0 0 0
02OCT26 1,315.00 C 0.00 0.00 0.00 6.50 -4.00 68 0 0 0
02OCT26 1,320.00 C 11.08 11.08 6.68 6.00 -3.83 68 6 13 +5
02OCT26 1,325.00 C 0.00 0.00 0.00 5.53 -3.67 68 0 0 0
02OCT26 1,330.00 C 0.00 0.00 0.00 5.09 -3.51 68 0 7 0
02OCT26 1,335.00 C 0.00 0.00 0.00 4.69 -3.35 68 0 7 0
02OCT26 1,340.00 C 0.00 0.00 0.00 4.31 -3.20 68 0 402 0
02OCT26 1,345.00 C 0.00 0.00 0.00 3.96 -3.05 68 0 7 0
02OCT26 1,350.00 C 0.00 0.00 0.00 3.63 -3.10 68 0 10 0
29OCT26 500.00 C 0.00 0.00 0.00 672.41 -6.09 76 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 662.44 -3.05 76 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 652.47 -6.03 75 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 642.51 -5.99 78 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 632.54 -5.96 76 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 622.58 -5.92 77 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 612.62 -3.07 77 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 602.66 -3.09 77 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 592.70 -5.80 76 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 581.50 -4.36 0 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 572.81 -5.69 77 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 562.87 -3.15 76 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 552.94 -8.06 76 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 543.02 -5.48 77 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 533.11 -3.22 76 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 523.22 -3.24 77 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 513.33 -3.28 76 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 503.47 -5.35 77 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 493.62 -5.21 77 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 483.80 -5.03 77 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 472.21 -5.24 0 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 461.97 -6.78 0 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 451.31 -7.45 0 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 441.97 -6.79 0 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 431.97 -6.85 0 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 423.34 -9.78 56 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 411.25 -12.10 0 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 401.45 -12.17 0 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 391.97 -11.94 0 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 382.06 -12.21 0 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 372.44 -12.25 0 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 363.03 -12.15 0 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 353.77 -11.96 50 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 344.38 -9.57 54 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 337.12 -9.95 65 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 325.85 -9.55 58 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 318.75 -7.57 66 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 307.72 -11.56 61 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 298.82 -10.61 62 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 289.76 -10.77 62 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 284.98 -6.58 70 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 273.90 -9.16 66 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 265.65 -9.07 67 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 257.28 -9.20 67 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 249.18 -9.22 67 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 243.51 -6.97 71 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 240.63 -2.08 77 0 6 0
29OCT26 970.00 C 0.00 0.00 0.00 227.85 -4.31 71 0 7 0
29OCT26 980.00 C 0.00 0.00 0.00 225.54 +0.60 77 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 218.21 +0.28 77 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 211.01 -6.56 77 0 247 0
29OCT26 1,010.00 C 0.00 0.00 0.00 203.96 -6.66 77 0 15 0
29OCT26 1,020.00 C 0.00 0.00 0.00 197.06 -6.75 77 0 24 0
29OCT26 1,030.00 C 0.00 0.00 0.00 190.30 -6.84 77 0 16 0
29OCT26 1,040.00 C 0.00 0.00 0.00 183.70 -6.91 77 0 1 0
29OCT26 1,050.00 C 0.00 0.00 0.00 177.24 -6.99 77 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 170.93 -7.06 77 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 164.78 -7.12 77 0 52 0
29OCT26 1,080.00 C 0.00 0.00 0.00 158.78 -7.17 77 0 34 0
29OCT26 1,090.00 C 0.00 0.00 0.00 152.93 -7.22 77 0 10 0
29OCT26 1,100.00 C 0.00 0.00 0.00 147.23 -7.26 77 0 88 0
29OCT26 1,110.00 C 0.00 0.00 0.00 141.69 -2.82 77 0 1 0
29OCT26 1,120.00 C 0.00 0.00 0.00 136.29 -7.50 77 0 44 0
29OCT26 1,130.00 C 0.00 0.00 0.00 127.12 -7.11 74 0 57 0
29OCT26 1,140.00 C 0.00 0.00 0.00 122.18 -7.12 74 0 29 0
29OCT26 1,150.00 C 0.00 0.00 0.00 117.38 -7.13 74 0 9 0
29OCT26 1,160.00 C 114.17 114.17 114.17 112.72 -7.13 74 16 33 +14
29OCT26 1,170.00 C 109.98 110.00 109.98 108.21 -7.11 74 18 64 +18
29OCT26 1,180.00 C 0.00 0.00 0.00 103.84 -7.09 74 0 851 0
29OCT26 1,190.00 C 0.00 0.00 0.00 100.67 -6.00 75 0 37 0
29OCT26 1,200.00 C 96.00 96.00 96.00 95.50 -7.04 74 4 71 +2
29OCT26 1,210.00 C 0.00 0.00 0.00 91.97 -6.62 75 0 20 0
29OCT26 1,220.00 C 91.28 91.28 91.28 91.28 -3.59 77 2 18 +2
29OCT26 1,230.00 C 0.00 0.00 0.00 86.04 -4.86 76 0 299 0
29OCT26 1,240.00 C 0.00 0.00 0.00 82.81 -5.11 76 0 188 0
29OCT26 1,250.00 C 0.00 0.00 0.00 79.42 -4.70 77 0 31 0
29OCT26 1,260.00 C 0.00 0.00 0.00 77.04 -3.39 77 0 33 0
29OCT26 1,270.00 C 67.00 67.00 67.00 73.85 -4.40 77 2 35 0
29OCT26 1,280.00 C 0.00 0.00 0.00 71.13 -4.16 78 0 1 0
29OCT26 1,290.00 C 0.00 0.00 0.00 68.32 -4.80 78 0 23 0
29OCT26 1,300.00 C 0.00 0.00 0.00 65.27 -6.81 78 0 14 0
29OCT26 1,310.00 C 0.00 0.00 0.00 62.33 -5.85 78 0 9 0
29OCT26 1,320.00 C 0.00 0.00 0.00 59.51 -5.85 78 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 56.80 -6.01 78 0 24 0
29OCT26 1,340.00 C 0.00 0.00 0.00 54.20 -6.41 78 0 37 0
29OCT26 1,350.00 C 49.00 58.00 49.00 51.69 -6.31 78 4 72 +3
29OCT26 1,360.00 C 53.64 53.64 52.51 49.29 -6.01 78 18 220 +6
27NOV26 500.00 C 0.00 0.00 0.00 674.14 -4.36 82 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 664.31 -3.16 82 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 654.49 -4.01 82 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 642.51 -5.99 0 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 632.54 -5.96 0 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 622.58 -5.92 0 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 612.62 -6.10 0 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 602.66 -6.39 0 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 596.06 -3.35 82 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 582.50 -5.50 0 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 574.00 -4.50 0 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 564.00 -4.00 0 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 554.00 -7.00 0 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 544.00 -5.00 0 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 534.50 -4.50 53 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 525.00 -3.50 60 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 517.76 -6.09 74 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 506.50 -8.13 67 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 498.76 -2.45 74 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 489.16 -7.23 74 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 479.89 -2.97 74 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 470.55 -2.19 74 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 461.35 -8.17 74 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 452.23 +3.47 74 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 443.20 +4.38 74 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 434.25 +1.13 74 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 425.39 +2.04 74 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 416.63 +3.01 74 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 407.97 +2.66 75 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 397.35 +0.11 72 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 388.80 -0.46 72 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 382.60 -6.19 75 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 372.23 -9.90 73 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 364.26 -5.45 73 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 358.33 -6.58 76 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 350.39 -5.45 76 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 340.47 -4.72 74 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 334.89 -3.02 76 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 325.25 -5.99 75 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 317.93 -4.20 75 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 310.64 -3.94 75 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 303.37 -8.50 75 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 299.23 -1.60 78 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 289.08 -5.03 76 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 282.42 -5.07 76 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 275.86 -5.12 76 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 269.42 -5.15 77 0 21 0
27NOV26 970.00 C 0.00 0.00 0.00 263.08 -5.19 77 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 256.84 -5.23 77 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 250.71 -5.27 77 0 15 0
27NOV26 1,000.00 C 0.00 0.00 0.00 244.69 -5.30 78 0 6 0
27NOV26 1,010.00 C 0.00 0.00 0.00 238.78 -5.32 78 0 15 0
27NOV26 1,020.00 C 0.00 0.00 0.00 232.97 -5.35 78 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 227.27 -5.38 78 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 221.68 -5.39 78 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 216.19 -5.41 78 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 210.81 -5.43 79 0 46 0
27NOV26 1,070.00 C 0.00 0.00 0.00 205.53 -5.44 79 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 200.35 -5.46 79 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 195.28 -5.47 79 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 190.31 -5.47 79 0 26 0
27NOV26 1,110.00 C 0.00 0.00 0.00 185.44 -5.48 79 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 180.67 -8.21 79 0 61 0
27NOV26 1,130.00 C 0.00 0.00 0.00 176.00 -5.48 79 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 171.43 -7.56 80 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 166.96 -8.76 80 0 20 0
27NOV26 1,160.00 C 0.00 0.00 0.00 164.45 -10.65 81 0 15 0
27NOV26 1,170.00 C 0.00 0.00 0.00 160.25 -3.96 81 0 8 0
27NOV26 1,180.00 C 138.27 162.14 138.27 156.24 -4.01 81 2 3 +1
27NOV26 1,190.00 C 0.00 0.00 0.00 151.98 -4.41 81 0 2 0
27NOV26 1,200.00 C 0.00 0.00 0.00 148.53 -4.11 81 0 17 0
27NOV26 1,210.00 C 0.00 0.00 0.00 144.81 -4.15 82 0 16 0
27NOV26 1,220.00 C 0.00 0.00 0.00 140.12 -4.13 81 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 137.68 -3.10 82 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 134.23 -3.17 82 0 46 0
27NOV26 1,250.00 C 0.00 0.00 0.00 131.31 -2.79 82 0 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 127.73 -1.44 82 0 58 0
27NOV26 1,270.00 C 110.00 125.80 110.00 127.36 +0.36 84 4 80 +4
27NOV26 1,280.00 C 0.00 0.00 0.00 120.82 -2.72 82 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 117.49 -1.66 82 0 0 0
27NOV26 1,300.00 C 112.00 112.00 112.00 114.24 -1.72 82 1 18 0
27NOV26 1,310.00 C 0.00 0.00 0.00 111.07 -3.89 82 0 28 0
27NOV26 1,320.00 C 0.00 0.00 0.00 107.98 -3.13 82 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 104.96 -1.89 82 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 102.02 -4.16 82 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 99.16 -5.11 82 0 4 0
27NOV26 1,360.00 C 0.00 0.00 0.00 96.37 -4.85 82 0 124 0
30DEC26 500.00 C 0.00 0.00 0.00 674.14 -6.36 0 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 664.31 -6.69 0 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 654.49 -6.51 0 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 644.00 -12.00 0 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 633.00 -9.58 0 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 624.00 -4.50 0 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 613.50 -13.50 0 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 607.50 -4.50 68 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 596.06 -7.44 55 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 585.00 -5.50 0 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 576.00 -11.50 49 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 566.50 -11.50 54 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 557.50 -11.50 59 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 549.00 -11.00 64 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 539.50 -11.50 64 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 533.00 -9.50 71 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 522.27 -10.73 68 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 513.31 -11.45 68 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 504.48 -10.88 69 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 495.64 -11.35 69 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 487.19 -10.98 70 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 480.38 -9.01 73 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 469.35 -11.80 70 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 461.43 -11.03 71 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 452.66 -11.84 71 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 444.77 -11.14 71 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 436.54 -10.47 71 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 428.56 -6.94 72 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 424.00 -7.82 75 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 412.86 -9.97 72 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 405.23 -4.78 73 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 397.83 -10.49 73 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 390.38 -10.47 73 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 383.07 -7.78 74 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 375.77 -9.38 74 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 367.99 -9.02 74 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 361.66 -4.10 74 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 357.40 -0.71 77 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 350.49 -4.09 77 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 341.49 -4.93 75 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 334.74 -4.46 75 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 328.37 -6.88 76 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 322.09 -3.85 76 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 315.90 -5.94 76 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 309.80 -3.75 76 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 303.79 -3.76 77 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 297.88 -4.59 77 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 292.06 -3.76 77 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 286.32 -6.16 77 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 280.68 -6.38 77 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 275.13 -5.00 77 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 269.67 -3.76 78 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 264.29 -6.38 78 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 259.01 -3.76 78 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 253.81 -6.58 78 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 248.70 -3.75 78 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 243.68 -3.75 78 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 238.74 -3.74 78 0 1 0
30DEC26 1,080.00 C 0.00 0.00 0.00 233.88 -3.74 78 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 229.12 -3.73 79 0 1 0
30DEC26 1,100.00 C 0.00 0.00 0.00 224.43 -6.91 79 0 10 0
30DEC26 1,110.00 C 0.00 0.00 0.00 219.83 -7.42 79 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 215.31 -4.33 79 0 15 0
30DEC26 1,130.00 C 0.00 0.00 0.00 210.87 -7.18 79 0 3 0
30DEC26 1,140.00 C 0.00 0.00 0.00 206.53 -11.51 79 0 41 0
30DEC26 1,150.00 C 0.00 0.00 0.00 206.52 -5.95 81 0 13 0
30DEC26 1,160.00 C 0.00 0.00 0.00 198.20 -6.80 79 0 103 0
30DEC26 1,170.00 C 0.00 0.00 0.00 194.32 -3.41 79 0 102 0
30DEC26 1,180.00 C 186.00 186.00 186.00 190.53 -3.40 80 1 1 +1
30DEC26 1,190.00 C 0.00 0.00 0.00 186.81 -3.40 80 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 185.46 -2.94 81 0 244 0
30DEC26 1,210.00 C 0.00 0.00 0.00 181.70 -3.48 81 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 177.82 -3.37 81 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 174.90 -3.13 81 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 171.95 -2.25 82 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 165.55 -5.92 80 0 2 0
30DEC26 1,260.00 C 0.00 0.00 0.00 162.40 -5.89 81 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 160.97 -4.16 82 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 156.27 -5.63 81 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 154.90 -4.18 82 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 150.40 -8.28 81 0 44 0
30DEC26 1,310.00 C 0.00 0.00 0.00 147.53 -6.71 81 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 146.27 -4.93 82 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 143.52 -4.11 82 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 139.77 -5.20 82 0 1 0
30DEC26 1,350.00 C 0.00 0.00 0.00 137.18 -5.07 82 0 140 0
30DEC26 1,360.00 C 0.00 0.00 0.00 134.53 -5.84 82 0 11 0
30MAR27 710.00 C 0.00 0.00 0.00 513.15 -10.00 75 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 509.34 -1.62 77 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 502.14 -1.81 77 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 492.14 -8.78 76 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 485.10 -8.88 76 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 481.18 -1.99 77 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 474.58 -2.25 77 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 467.82 -1.92 77 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 460.82 -6.39 77 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 448.81 -12.11 75 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 447.82 -2.21 77 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 436.33 -11.26 75 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 432.99 -8.55 77 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 429.34 -6.38 78 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 423.20 -2.72 78 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 414.92 -8.55 77 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 411.43 -2.33 78 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 405.55 -6.15 78 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 399.91 -6.39 78 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 391.81 -8.91 77 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 386.51 -8.60 77 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 380.91 -8.69 77 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 375.46 -8.99 78 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 372.56 -6.30 78 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 366.96 -6.73 78 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 362.13 -6.42 78 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 354.87 -8.46 78 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 352.04 -6.63 78 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 347.81 -2.36 79 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 340.21 -8.61 78 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 335.85 -8.28 78 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 330.82 -8.66 78 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 326.61 -4.78 78 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 319.71 -8.66 78 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 315.30 -8.28 78 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 311.23 -6.77 78 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 310.55 -3.12 79 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 302.83 -6.68 78 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 302.22 -3.15 79 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 296.09 -8.40 79 0 1 0
30MAR27 1,110.00 C 0.00 0.00 0.00 292.10 -8.13 79 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 288.12 -8.31 79 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 285.19 -4.14 79 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 278.85 -6.73 79 0 1 0
30MAR27 1,150.00 C 0.00 0.00 0.00 275.25 -6.51 79 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 273.21 -3.51 80 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 269.64 -2.91 80 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 266.13 -2.87 80 0 1 0
30MAR27 1,190.00 C 0.00 0.00 0.00 262.67 -2.83 80 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 259.27 -2.82 80 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 255.92 -2.88 80 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 252.62 -2.84 80 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 249.38 -2.86 80 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 241.73 -7.31 79 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 241.72 -5.94 80 0 280 0
30MAR27 1,260.00 C 0.00 0.00 0.00 241.71 -2.91 81 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 237.16 -4.41 81 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 233.14 -5.33 81 0 302 0
30MAR27 1,290.00 C 0.00 0.00 0.00 230.33 -5.18 81 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 227.38 -4.22 81 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 225.48 -3.17 81 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 222.69 -4.33 82 0 1 0
30MAR27 1,330.00 C 0.00 0.00 0.00 218.99 -5.30 81 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 216.34 -5.14 81 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 213.44 -5.36 81 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 210.65 -5.51 81 0 29 0
29JUN27 710.00 C 0.00 0.00 0.00 544.50 +1.11 75 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 540.00 +2.74 76 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 533.50 -0.50 76 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 526.50 -3.50 76 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 521.00 -1.13 76 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 513.55 -1.08 76 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 507.57 -1.10 76 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 502.12 +0.56 76 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 496.45 -4.57 76 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 491.08 -3.74 76 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 486.39 -2.93 77 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 478.77 -9.70 76 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 476.49 -6.21 77 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 469.03 -8.47 77 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 465.09 -1.89 77 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 458.45 +0.12 77 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 454.61 +1.20 77 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 449.32 -2.68 78 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 442.71 -0.04 77 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 437.69 -0.41 77 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 432.75 -3.86 77 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 428.72 -2.99 77 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 423.08 -3.48 77 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 418.19 -1.30 77 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 413.54 -1.30 77 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 408.94 -1.25 77 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 404.46 -4.00 77 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 399.87 -3.13 77 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 395.48 -0.75 78 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 391.04 -0.54 78 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 386.75 -4.04 78 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 382.51 -2.07 78 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 378.32 -4.94 78 0 1 0
29JUN27 1,040.00 C 0.00 0.00 0.00 374.16 -9.09 78 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 370.03 -4.05 78 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 366.76 -4.52 78 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 362.27 -9.00 78 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 358.35 -3.99 78 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 354.57 -5.01 78 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 350.77 -8.80 78 0 3 0
29JUN27 1,110.00 C 0.00 0.00 0.00 347.05 -8.85 78 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 343.32 -8.87 78 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 339.65 -5.15 79 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 336.01 -8.78 79 0 181 0
29JUN27 1,150.00 C 0.00 0.00 0.00 333.02 -8.24 79 0 184 0
29JUN27 1,160.00 C 0.00 0.00 0.00 329.14 -8.63 79 0 422 0
29JUN27 1,170.00 C 0.00 0.00 0.00 326.26 -3.35 79 0 1,023 0
29JUN27 1,180.00 C 0.00 0.00 0.00 322.94 -4.34 79 0 1,012 0
29JUN27 1,190.00 C 0.00 0.00 0.00 319.59 -7.23 79 0 683 0
29JUN27 1,200.00 C 0.00 0.00 0.00 315.77 -3.89 79 0 281 0
29JUN27 1,210.00 C 0.00 0.00 0.00 312.70 -6.95 79 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 309.56 -8.38 79 0 15 0
29JUN27 1,230.00 C 0.00 0.00 0.00 306.49 -8.40 79 0 15 0
29JUN27 1,240.00 C 0.00 0.00 0.00 303.37 +1.71 79 0 15 0
29JUN27 1,250.00 C 0.00 0.00 0.00 300.35 -1.30 79 0 17 0
29JUN27 1,260.00 C 0.00 0.00 0.00 297.39 -4.25 80 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 294.41 -7.22 80 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 291.51 -8.79 80 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 288.61 -8.74 80 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 285.82 -8.56 80 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 283.01 -8.75 80 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 280.21 -3.72 80 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 277.45 -6.47 80 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 274.74 -8.57 80 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 272.11 -3.76 81 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 269.51 -6.35 81 0 1 0
29SEP27 900.00 C 0.00 0.00 0.00 478.27 -8.36 77 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 474.55 -7.30 77 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 469.64 -7.97 77 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 465.23 -3.19 77 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 460.87 -3.26 77 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 456.58 -7.54 78 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 451.81 -8.06 77 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 448.15 -7.51 78 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 443.50 -8.02 78 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 439.43 -3.98 78 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 434.89 -8.51 78 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 430.93 -8.48 78 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 428.05 -7.43 78 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 423.68 -7.93 78 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 418.67 -9.11 78 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 416.13 -7.88 78 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 412.42 -7.87 78 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 408.28 -8.34 78 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 404.68 -8.31 78 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 400.22 -9.20 78 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 396.99 -8.90 78 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 393.47 -8.93 78 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 391.24 -7.72 79 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 388.01 -7.57 79 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 383.19 -9.04 78 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 380.25 -8.68 79 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 379.52 -6.15 79 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 373.51 -7.05 79 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 372.34 -2.31 79 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 369.23 -2.31 79 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 366.15 -2.33 79 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 363.12 -2.33 79 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 360.12 -2.34 79 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 357.16 -2.35 79 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 354.24 -2.36 79 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 351.36 -5.23 79 0 36 0
29SEP27 1,260.00 C 0.00 0.00 0.00 348.51 -2.37 80 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 346.14 -1.94 80 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 343.03 -4.89 80 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 340.57 -6.34 80 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 337.86 -6.32 80 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 334.59 -6.90 80 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 332.26 -6.57 80 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 329.65 -6.55 80 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 326.26 -7.34 80 0 0 0
TOTAL CALL 643 21,613 -107
25SEP26 970.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
25SEP26 975.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 980.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
25SEP26 985.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 990.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 995.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 1,000.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
25SEP26 1,005.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 1,010.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
25SEP26 1,015.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 1,020.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 1,025.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
25SEP26 1,030.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 1 0
25SEP26 1,035.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 4 0
25SEP26 1,040.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 1 0
25SEP26 1,045.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 11 0
25SEP26 1,050.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 17 0
25SEP26 1,055.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 0 0
25SEP26 1,060.00 P 0.00 0.00 0.00 0.00 -0.17 0 0 4 0
25SEP26 1,065.00 P 0.00 0.00 0.00 0.00 -0.22 0 0 20 0
25SEP26 1,070.00 P 0.00 0.00 0.00 0.00 -0.31 0 0 17 0
25SEP26 1,075.00 P 0.00 0.00 0.00 0.00 -0.40 0 0 18 0
25SEP26 1,080.00 P 0.00 0.00 0.00 0.00 -0.55 0 0 19 0
25SEP26 1,085.00 P 0.00 0.00 0.00 0.00 -0.71 0 0 3 0
25SEP26 1,090.00 P 0.00 0.00 0.00 0.00 -0.94 0 0 12 0
25SEP26 1,095.00 P 1.22 1.22 1.22 0.00 -1.22 0 40 62 +40
25SEP26 1,100.00 P 1.90 1.90 0.50 0.00 -1.58 0 43 50 -1
25SEP26 1,105.00 P 0.00 0.00 0.00 0.00 -1.98 0 0 11 0
25SEP26 1,110.00 P 0.00 0.00 0.00 0.00 -2.49 0 0 29 0
25SEP26 1,115.00 P 3.64 3.64 3.64 0.00 -3.07 0 15 30 +8
25SEP26 1,120.00 P 5.29 5.29 0.10 0.00 -3.79 0 57 39 -38
25SEP26 1,125.00 P 0.00 0.00 0.00 0.00 -4.59 0 0 35 0
25SEP26 1,130.00 P 5.43 5.43 5.43 0.00 -5.56 0 1 2 -1
25SEP26 1,135.00 P 7.11 7.11 3.30 0.00 -6.64 0 22 23 +20
25SEP26 1,140.00 P 9.10 11.50 3.00 0.00 -7.92 0 3 33 0
25SEP26 1,145.00 P 0.54 0.54 0.54 0.00 -9.31 0 55 57 +55
25SEP26 1,150.00 P 13.00 13.00 0.20 0.00 -10.94 0 35 110 +21
25SEP26 1,155.00 P 3.98 3.98 3.59 0.00 -12.68 0 30 56 +26
25SEP26 1,160.00 P 5.56 5.56 1.00 0.00 -14.69 0 21 24 +8
25SEP26 1,165.00 P 7.50 7.50 7.48 0.00 -16.80 0 255 255 +253
25SEP26 1,170.00 P 19.50 19.50 2.20 0.00 -19.21 0 37 45 +31
25SEP26 1,175.00 P 0.00 0.00 0.00 4.00 -17.71 0 0 0 -2
25SEP26 1,180.00 P 18.80 18.80 8.90 9.00 -15.53 0 7 0 -25
25SEP26 1,185.00 P 18.00 18.00 18.00 14.00 -13.40 0 3 1 -19
25SEP26 1,190.00 P 22.00 22.00 20.00 19.00 -11.62 0 20 0 -23
25SEP26 1,195.00 P 27.75 27.75 27.75 24.00 -8.24 0 1 0 -1
25SEP26 1,200.00 P 45.30 45.30 45.30 29.00 -6.27 0 2 0 -68
25SEP26 1,205.00 P 0.00 0.00 0.00 34.00 -7.05 0 0 0 -10
25SEP26 1,210.00 P 53.00 53.00 39.00 39.00 -5.95 0 2 0 -12
25SEP26 1,215.00 P 0.00 0.00 0.00 44.00 -3.47 0 0 0 -4
25SEP26 1,220.00 P 0.00 0.00 0.00 49.00 -4.06 0 0 0 -50
25SEP26 1,225.00 P 0.00 0.00 0.00 54.00 -1.62 0 0 0 -2
25SEP26 1,230.00 P 0.00 0.00 0.00 59.00 -0.88 0 0 0 -3
25SEP26 1,235.00 P 0.00 0.00 0.00 64.00 -0.22 0 0 0 -4
25SEP26 1,240.00 P 0.00 0.00 0.00 69.00 +0.35 0 0 0 -11
25SEP26 1,245.00 P 0.00 0.00 0.00 74.00 +0.81 0 0 0 -8
25SEP26 1,250.00 P 99.00 99.00 98.80 79.00 +1.24 0 2 0 -7
25SEP26 1,255.00 P 0.00 0.00 0.00 84.00 +1.55 0 0 0 -2
25SEP26 1,260.00 P 0.00 0.00 0.00 89.00 +1.86 0 0 0 -5
25SEP26 1,265.00 P 0.00 0.00 0.00 94.00 +2.08 0 0 0 0
25SEP26 1,270.00 P 0.00 0.00 0.00 99.00 +2.28 0 0 0 -7
25SEP26 1,275.00 P 0.00 0.00 0.00 104.00 +2.43 0 0 0 0
25SEP26 1,280.00 P 0.00 0.00 0.00 109.00 +2.56 0 0 0 0
25SEP26 1,285.00 P 0.00 0.00 0.00 114.00 +2.67 0 0 0 0
25SEP26 1,290.00 P 0.00 0.00 0.00 119.00 +2.75 0 0 0 0
25SEP26 1,295.00 P 0.00 0.00 0.00 124.00 +2.82 0 0 0 -1
25SEP26 1,300.00 P 0.00 0.00 0.00 129.00 +2.86 0 0 0 0
25SEP26 1,305.00 P 0.00 0.00 0.00 134.00 +2.91 0 0 0 -1
25SEP26 1,310.00 P 0.00 0.00 0.00 139.00 +2.93 0 0 0 0
25SEP26 1,315.00 P 0.00 0.00 0.00 144.00 +2.96 0 0 0 0
25SEP26 1,320.00 P 0.00 0.00 0.00 149.00 +2.97 0 0 0 0
25SEP26 1,325.00 P 0.00 0.00 0.00 154.00 +2.99 0 0 0 0
25SEP26 1,330.00 P 0.00 0.00 0.00 159.00 +2.99 0 0 0 0
25SEP26 1,335.00 P 0.00 0.00 0.00 164.00 +3.00 0 0 0 0
25SEP26 1,340.00 P 0.00 0.00 0.00 169.00 +3.00 0 0 0 0
25SEP26 1,345.00 P 0.00 0.00 0.00 174.00 +3.00 0 0 0 0
25SEP26 1,350.00 P 0.00 0.00 0.00 179.00 +3.00 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 0.01 0.00 233 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 0.01 0.00 227 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 0.01 0.00 222 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 0.01 0.00 217 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 0.01 0.00 207 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 0.01 0.00 203 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 0.01 0.00 164 0 43 0
29SEP26 660.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 0.01 0.00 156 0 12 0
29SEP26 680.00 P 0.00 0.00 0.00 0.01 0.00 152 0 6 0
29SEP26 690.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 0.01 0.00 144 0 23 0
29SEP26 710.00 P 0.00 0.00 0.00 0.01 0.00 140 0 246 0
29SEP26 720.00 P 0.00 0.00 0.00 0.01 0.00 137 0 9 0
29SEP26 730.00 P 0.00 0.00 0.00 0.01 0.00 133 0 36 0
29SEP26 740.00 P 0.00 0.00 0.00 0.01 0.00 129 0 40 0
29SEP26 750.00 P 0.00 0.00 0.00 0.01 0.00 125 0 55 0
29SEP26 760.00 P 0.00 0.00 0.00 0.01 0.00 122 0 80 0
29SEP26 770.00 P 0.00 0.00 0.00 0.01 0.00 118 0 202 0
29SEP26 780.00 P 0.00 0.00 0.00 0.01 0.00 115 0 51 0
29SEP26 790.00 P 0.00 0.00 0.00 0.01 0.00 111 0 8 0
29SEP26 800.00 P 0.00 0.00 0.00 0.01 0.00 108 0 109 0
29SEP26 810.00 P 0.00 0.00 0.00 0.01 0.00 105 0 13 0
29SEP26 820.00 P 0.00 0.00 0.00 0.01 0.00 101 0 28 0
29SEP26 830.00 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29SEP26 840.00 P 0.00 0.00 0.00 0.01 0.00 95 0 34 0
29SEP26 850.00 P 0.00 0.00 0.00 0.01 0.00 92 0 71 0
29SEP26 860.00 P 0.00 0.00 0.00 0.01 0.00 88 0 12 0
29SEP26 870.00 P 0.00 0.00 0.00 0.01 0.00 85 0 25 0
29SEP26 880.00 P 0.00 0.00 0.00 0.01 0.00 82 0 69 0
29SEP26 890.00 P 0.00 0.00 0.00 0.01 0.00 79 0 44 0
29SEP26 900.00 P 0.00 0.00 0.00 0.01 0.00 76 0 667 0
29SEP26 910.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 47 0
29SEP26 920.00 P 0.00 0.00 0.00 0.01 -0.03 70 0 156 0
29SEP26 930.00 P 0.00 0.00 0.00 0.01 -0.05 67 0 148 0
29SEP26 940.00 P 0.00 0.00 0.00 0.01 -0.09 64 0 51 0
29SEP26 950.00 P 0.00 0.00 0.00 0.02 -0.13 65 0 91 0
29SEP26 960.00 P 0.50 0.60 0.50 0.04 -0.18 65 11 64 +11
29SEP26 970.00 P 0.00 0.00 0.00 0.07 -0.26 66 0 50 0
29SEP26 980.00 P 1.10 1.10 1.10 0.11 -0.35 66 35 123 +33
29SEP26 990.00 P 1.20 1.20 1.20 0.17 -0.48 65 21 31 -20
29SEP26 1,000.00 P 0.90 0.90 0.90 0.28 -0.64 66 1 146 -1
29SEP26 1,010.00 P 0.00 0.00 0.00 0.42 -0.81 65 0 12 0
29SEP26 1,020.00 P 0.00 0.00 0.00 0.61 -1.09 65 0 18 0
29SEP26 1,030.00 P 1.80 1.80 1.80 0.91 -1.33 65 2 27 -2
29SEP26 1,040.00 P 0.00 0.00 0.00 1.32 -1.64 65 0 15 0
29SEP26 1,050.00 P 3.80 3.80 2.00 1.82 -2.02 65 6 113 +6
29SEP26 1,060.00 P 0.00 0.00 0.00 2.53 -2.34 65 0 18 0
29SEP26 1,070.00 P 0.00 0.00 0.00 3.45 -2.77 65 0 15 0
29SEP26 1,080.00 P 9.06 9.06 4.00 4.56 -3.10 65 14 40 +10
29SEP26 1,090.00 P 8.81 8.81 6.20 6.16 -3.43 66 7 125 -2
29SEP26 1,100.00 P 12.20 17.00 6.80 7.52 -4.47 65 41 377 0
29SEP26 1,110.00 P 19.57 19.93 8.46 9.50 -4.25 65 16 21 +7
29SEP26 1,120.00 P 19.86 19.86 11.06 11.94 -4.87 64 13 31 +11
29SEP26 1,130.00 P 20.00 20.00 20.00 14.81 -5.29 64 1 17 0
29SEP26 1,140.00 P 32.29 32.29 17.10 17.97 -5.86 64 9 13 +4
29SEP26 1,150.00 P 31.00 31.00 22.00 23.00 -5.20 67 23 63 +18
29SEP26 1,160.00 P 26.53 26.53 26.53 26.46 -6.38 65 1 112 0
29SEP26 1,170.00 P 0.00 0.00 0.00 31.60 -6.31 66 0 91 0
29SEP26 1,180.00 P 0.00 0.00 0.00 37.10 -6.20 66 0 39 0
29SEP26 1,190.00 P 0.00 0.00 0.00 43.97 -4.83 68 0 32 0
29SEP26 1,200.00 P 0.00 0.00 0.00 48.98 -5.69 65 0 175 0
29SEP26 1,210.00 P 0.00 0.00 0.00 55.73 -2.41 65 0 8 0
29SEP26 1,220.00 P 0.00 0.00 0.00 62.75 -3.95 65 0 5 0
29SEP26 1,230.00 P 0.00 0.00 0.00 70.39 -3.36 65 0 8 0
29SEP26 1,240.00 P 0.00 0.00 0.00 78.21 -2.96 65 0 17 0
29SEP26 1,250.00 P 114.00 114.00 114.00 86.45 -2.42 65 1 107 -1
29SEP26 1,260.00 P 0.00 0.00 0.00 94.95 -1.90 65 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 103.66 -1.45 65 0 4 0
29SEP26 1,280.00 P 0.00 0.00 0.00 112.67 -0.89 65 0 2 0
29SEP26 1,290.00 P 0.00 0.00 0.00 121.77 -0.52 65 0 0 0
29SEP26 1,300.00 P 152.00 152.00 152.00 131.15 +0.03 65 2 7 0
29SEP26 1,310.00 P 0.00 0.00 0.00 140.59 +0.37 65 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 150.18 +0.83 65 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 159.84 +1.11 65 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 169.59 +1.46 65 0 0 0
29SEP26 1,350.00 P 0.00 0.00 0.00 179.40 +1.70 65 0 1 0
29SEP26 1,360.00 P 220.00 220.00 220.00 189.26 +1.96 66 1 5 0
02OCT26 1,075.00 P 18.08 18.08 18.08 10.42 - 68 2 2 -
02OCT26 1,080.00 P 16.30 16.30 10.50 11.37 - 68 4 4 -
02OCT26 1,085.00 P 11.54 11.54 11.54 12.32 - 67 1 1 -
02OCT26 1,090.00 P 0.00 0.00 0.00 13.56 -3.91 68 0 4 0
02OCT26 1,095.00 P 19.65 19.65 19.65 14.80 -4.37 67 1 3 +1
02OCT26 1,100.00 P 0.00 0.00 0.00 16.03 -4.63 67 0 5 0
02OCT26 1,105.00 P 0.00 0.00 0.00 17.27 -4.96 67 0 48 0
02OCT26 1,110.00 P 19.00 19.00 19.00 18.79 -5.08 67 3 9 +3
02OCT26 1,115.00 P 21.00 21.00 20.00 20.80 -4.77 68 26 26 +26
02OCT26 1,120.00 P 34.72 34.72 34.72 21.92 -5.56 67 6 7 +5
02OCT26 1,125.00 P 37.00 37.00 37.00 23.56 -5.74 67 6 7 +5
02OCT26 1,130.00 P 39.40 39.40 28.50 25.36 -6.03 67 12 13 +11
02OCT26 1,135.00 P 41.93 41.93 26.50 27.53 -5.94 68 6 13 -2
02OCT26 1,140.00 P 44.54 44.54 44.54 29.51 -6.08 68 4 17 -4
02OCT26 1,145.00 P 47.17 47.17 30.50 31.74 -6.09 68 6 4 +4
02OCT26 1,150.00 P 46.84 46.84 32.00 33.08 -7.04 67 5 9 +1
02OCT26 1,155.00 P 52.87 52.87 52.87 36.50 -6.08 68 4 4 +4
02OCT26 1,160.00 P 48.50 48.50 48.50 39.01 -6.05 69 2 6 +2
02OCT26 1,165.00 P 0.00 0.00 0.00 41.52 -6.01 69 0 0 0
02OCT26 1,170.00 P 44.50 44.50 44.50 44.50 -5.50 70 2 2 +2
02OCT26 1,175.00 P 0.00 0.00 0.00 46.92 -5.63 69 0 0 0
02OCT26 1,180.00 P 0.00 0.00 0.00 49.96 -5.47 70 0 2 0
02OCT26 1,185.00 P 0.00 0.00 0.00 53.04 -5.27 70 0 1 0
02OCT26 1,190.00 P 0.00 0.00 0.00 55.58 -5.61 70 0 0 0
02OCT26 1,195.00 P 0.00 0.00 0.00 57.32 -6.75 68 0 0 0
02OCT26 1,200.00 P 0.00 0.00 0.00 61.47 -5.50 70 0 0 0
02OCT26 1,205.00 P 0.00 0.00 0.00 65.01 -4.76 70 0 1 0
02OCT26 1,210.00 P 0.00 0.00 0.00 67.10 -6.42 68 0 6 0
02OCT26 1,215.00 P 0.00 0.00 0.00 70.27 -6.10 68 0 0 0
02OCT26 1,220.00 P 0.00 0.00 0.00 73.69 -2.69 68 0 0 0
02OCT26 1,225.00 P 0.00 0.00 0.00 77.22 -3.70 68 0 0 0
02OCT26 1,230.00 P 0.00 0.00 0.00 80.75 -3.63 68 0 0 0
02OCT26 1,235.00 P 0.00 0.00 0.00 84.28 -3.64 68 0 4 0
02OCT26 1,240.00 P 0.00 0.00 0.00 87.82 -3.64 68 0 0 0
02OCT26 1,245.00 P 0.00 0.00 0.00 91.68 -3.32 68 0 0 0
02OCT26 1,250.00 P 0.00 0.00 0.00 95.53 -3.02 68 0 0 0
02OCT26 1,255.00 P 0.00 0.00 0.00 99.39 -2.82 68 0 0 0
02OCT26 1,260.00 P 0.00 0.00 0.00 103.25 -2.83 68 0 0 0
02OCT26 1,265.00 P 0.00 0.00 0.00 107.17 -2.77 68 0 14 0
02OCT26 1,270.00 P 0.00 0.00 0.00 111.31 -2.50 68 0 0 0
02OCT26 1,275.00 P 0.00 0.00 0.00 115.44 -2.23 68 0 0 0
02OCT26 1,280.00 P 0.00 0.00 0.00 119.58 -1.96 68 0 7 0
02OCT26 1,285.00 P 0.00 0.00 0.00 123.72 -1.93 68 0 0 0
02OCT26 1,290.00 P 0.00 0.00 0.00 127.94 -1.85 68 0 0 0
02OCT26 1,295.00 P 0.00 0.00 0.00 132.31 -1.62 68 0 0 0
02OCT26 1,300.00 P 0.00 0.00 0.00 136.68 -1.40 68 0 0 0
02OCT26 1,305.00 P 0.00 0.00 0.00 141.05 -1.18 68 0 0 0
02OCT26 1,310.00 P 0.00 0.00 0.00 145.43 -1.00 68 0 0 0
02OCT26 1,315.00 P 0.00 0.00 0.00 149.87 -0.93 68 0 0 0
02OCT26 1,320.00 P 0.00 0.00 0.00 154.43 -0.75 68 0 7 0
02OCT26 1,325.00 P 0.00 0.00 0.00 158.98 -0.57 68 0 0 0
02OCT26 1,330.00 P 0.00 0.00 0.00 163.54 -0.39 68 0 0 0
02OCT26 1,335.00 P 0.00 0.00 0.00 168.10 -0.21 68 0 0 0
02OCT26 1,340.00 P 0.00 0.00 0.00 172.71 -0.07 68 0 0 0
02OCT26 1,345.00 P 0.00 0.00 0.00 177.41 +0.07 68 0 0 0
02OCT26 1,350.00 P 0.00 0.00 0.00 182.11 +0.21 68 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29OCT26 510.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 0.01 -0.01 76 0 3 0
29OCT26 530.00 P 0.00 0.00 0.00 0.01 -0.02 74 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 0.02 -0.02 76 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 0.03 -0.02 77 0 5 0
29OCT26 560.00 P 0.00 0.00 0.00 0.04 -0.03 77 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 0.05 -0.04 76 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 0.07 -0.05 77 0 5 0
29OCT26 590.00 P 0.00 0.00 0.00 0.09 -0.06 76 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 0.12 -0.07 77 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 0.15 -0.09 77 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 0.19 -0.11 76 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 0.24 -0.14 77 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 0.30 -0.16 77 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 0.38 -0.17 77 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 0.46 -0.23 77 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 0.57 -0.26 77 0 1 0
29OCT26 680.00 P 0.00 0.00 0.00 0.70 -0.27 77 0 1 0
29OCT26 690.00 P 0.00 0.00 0.00 0.84 -0.35 77 0 4 0
29OCT26 700.00 P 0.00 0.00 0.00 1.00 -0.42 77 0 10 0
29OCT26 710.00 P 3.00 3.00 3.00 1.22 -0.43 77 1 40 -1
29OCT26 720.00 P 0.00 0.00 0.00 1.45 -0.48 77 0 30 0
29OCT26 730.00 P 0.00 0.00 0.00 1.68 -0.62 77 0 32 0
29OCT26 740.00 P 0.00 0.00 0.00 2.02 -0.64 77 0 15 0
29OCT26 750.00 P 0.00 0.00 0.00 2.37 -0.66 77 0 76 0
29OCT26 760.00 P 0.00 0.00 0.00 2.73 -0.92 77 0 34 0
29OCT26 770.00 P 0.00 0.00 0.00 3.16 -0.94 77 0 67 0
29OCT26 780.00 P 0.00 0.00 0.00 3.71 -0.95 77 0 16 0
29OCT26 790.00 P 0.00 0.00 0.00 4.26 -0.96 77 0 1 0
29OCT26 800.00 P 0.00 0.00 0.00 4.81 -1.22 77 0 47 0
29OCT26 810.00 P 0.00 0.00 0.00 5.52 -1.33 77 0 33 0
29OCT26 820.00 P 6.20 6.20 6.20 6.33 -1.34 77 2 40 0
29OCT26 830.00 P 0.00 0.00 0.00 7.14 -1.36 77 0 30 0
29OCT26 840.00 P 0.00 0.00 0.00 7.96 -1.69 77 0 46 0
29OCT26 850.00 P 9.66 9.66 9.66 9.03 -1.47 77 1 24 +1
29OCT26 860.00 P 10.70 10.70 9.75 9.88 -1.75 76 14 37 -2
29OCT26 870.00 P 0.00 0.00 0.00 11.01 -1.76 76 0 16 0
29OCT26 880.00 P 11.50 11.50 11.50 12.13 -2.10 76 1 54 0
29OCT26 890.00 P 0.00 0.00 0.00 13.55 -2.24 76 0 9 0
29OCT26 900.00 P 16.00 16.00 13.47 15.10 -2.26 76 5 66 +5
29OCT26 910.00 P 0.00 0.00 0.00 16.65 -2.27 76 0 17 0
29OCT26 920.00 P 17.10 17.10 16.00 18.20 -2.46 76 3 20 +3
29OCT26 930.00 P 0.00 0.00 0.00 19.98 -2.76 76 0 25 0
29OCT26 940.00 P 0.00 0.00 0.00 22.05 -2.78 76 0 19 0
29OCT26 950.00 P 0.00 0.00 0.00 24.12 -2.79 76 0 140 0
29OCT26 960.00 P 0.00 0.00 0.00 26.19 -2.81 76 0 61 0
29OCT26 970.00 P 29.34 29.34 29.34 28.26 -3.25 76 1 59 +1
29OCT26 980.00 P 30.40 30.40 30.40 30.93 -3.27 76 15 38 -15
29OCT26 990.00 P 33.00 33.00 31.00 33.60 -3.30 76 42 43 +40
29OCT26 1,000.00 P 43.00 43.00 35.50 36.28 -3.31 75 5 199 +1
29OCT26 1,010.00 P 0.00 0.00 0.00 38.95 -3.34 75 0 11 0
29OCT26 1,020.00 P 40.00 40.00 40.00 41.85 -3.69 75 2 10 +2
29OCT26 1,030.00 P 0.00 0.00 0.00 45.21 -3.71 75 0 7 0
29OCT26 1,040.00 P 0.00 0.00 0.00 48.57 -3.73 75 0 16 0
29OCT26 1,050.00 P 55.00 56.00 52.00 51.93 -3.75 75 6 49 +6
29OCT26 1,060.00 P 0.00 0.00 0.00 55.29 -3.78 75 0 80 0
29OCT26 1,070.00 P 0.00 0.00 0.00 58.97 -3.98 75 0 19 0
29OCT26 1,080.00 P 63.80 64.27 63.80 63.29 -4.23 75 3 60 +1
29OCT26 1,090.00 P 0.00 0.00 0.00 68.34 -2.85 76 0 22 0
29OCT26 1,100.00 P 76.10 76.10 76.10 71.26 -4.84 75 2 101 +2
29OCT26 1,110.00 P 0.00 0.00 0.00 77.50 -4.22 76 0 16 0
29OCT26 1,120.00 P 0.00 0.00 0.00 82.06 -3.91 76 0 26 0
29OCT26 1,130.00 P 0.00 0.00 0.00 87.26 -3.95 77 0 4 0
29OCT26 1,140.00 P 0.00 0.00 0.00 92.63 -3.93 77 0 20 0
29OCT26 1,150.00 P 114.00 114.00 114.00 98.16 -3.91 77 1 107 +1
29OCT26 1,160.00 P 0.00 0.00 0.00 103.84 -3.82 78 0 16 0
29OCT26 1,170.00 P 0.00 0.00 0.00 109.65 -3.84 78 0 83 0
29OCT26 1,180.00 P 0.00 0.00 0.00 115.61 -3.81 78 0 31 0
29OCT26 1,190.00 P 0.00 0.00 0.00 121.87 -3.55 79 0 34 0
29OCT26 1,200.00 P 144.00 144.00 144.00 128.35 -2.46 79 1 39 +1
29OCT26 1,210.00 P 0.00 0.00 0.00 134.34 -3.30 79 0 1 0
29OCT26 1,220.00 P 0.00 0.00 0.00 140.33 -3.84 79 0 23 0
29OCT26 1,230.00 P 0.00 0.00 0.00 146.54 -3.60 80 0 22 0
29OCT26 1,240.00 P 0.00 0.00 0.00 153.30 -3.26 80 0 34 0
29OCT26 1,250.00 P 172.00 172.00 172.00 160.07 -3.83 80 1 2 +1
29OCT26 1,260.00 P 0.00 0.00 0.00 166.83 -3.97 80 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 173.61 -3.21 80 0 2 0
29OCT26 1,280.00 P 0.00 0.00 0.00 180.38 -4.00 80 0 12 0
29OCT26 1,290.00 P 0.00 0.00 0.00 187.43 -3.61 81 0 8 0
29OCT26 1,300.00 P 0.00 0.00 0.00 194.91 +0.58 81 0 21 0
29OCT26 1,310.00 P 0.00 0.00 0.00 202.40 -0.88 81 0 1 0
29OCT26 1,320.00 P 0.00 0.00 0.00 209.89 -0.82 81 0 10 0
29OCT26 1,330.00 P 0.00 0.00 0.00 217.39 -3.42 81 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 224.89 +1.31 81 0 10 0
29OCT26 1,350.00 P 0.00 0.00 0.00 232.51 -3.34 82 0 25 0
29OCT26 1,360.00 P 260.00 260.00 260.00 240.64 -2.74 82 1 6 0
27NOV26 500.00 P 0.00 0.00 0.00 0.53 -0.09 82 0 35 0
27NOV26 510.00 P 0.00 0.00 0.00 0.62 -0.14 82 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 0.77 -0.15 82 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 0.92 -0.16 82 0 5 0
27NOV26 540.00 P 0.00 0.00 0.00 1.08 -0.16 82 0 1 0
27NOV26 550.00 P 0.00 0.00 0.00 1.25 -0.24 82 0 4 0
27NOV26 560.00 P 0.00 0.00 0.00 1.50 -0.25 82 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 1.76 -0.25 82 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 2.01 -0.26 82 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 2.30 -0.38 82 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 2.70 -0.38 82 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 3.10 -0.39 82 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 3.50 -0.39 82 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 3.91 -0.56 82 0 2 0
27NOV26 640.00 P 0.00 0.00 0.00 4.52 -0.56 82 0 1 0
27NOV26 650.00 P 0.00 0.00 0.00 5.13 -0.56 82 0 16 0
27NOV26 660.00 P 0.00 0.00 0.00 5.74 -0.57 82 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 6.35 -0.65 82 0 1 0
27NOV26 680.00 P 0.00 0.00 0.00 7.10 -0.79 82 0 2 0
27NOV26 690.00 P 0.00 0.00 0.00 7.99 -0.80 82 0 15 0
27NOV26 700.00 P 0.00 0.00 0.00 8.88 -0.81 82 0 25 0
27NOV26 710.00 P 0.00 0.00 0.00 9.78 -0.81 82 0 7 0
27NOV26 720.00 P 0.00 0.00 0.00 10.67 -0.61 82 0 20 0
27NOV26 730.00 P 0.00 0.00 0.00 11.82 -0.69 82 0 1 0
27NOV26 740.00 P 0.00 0.00 0.00 13.08 -0.66 82 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 14.34 -0.63 82 0 1 0
27NOV26 760.00 P 0.00 0.00 0.00 15.60 -0.60 82 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 16.86 -0.64 82 0 18 0
27NOV26 780.00 P 0.00 0.00 0.00 18.38 -0.80 82 0 14 0
27NOV26 790.00 P 0.00 0.00 0.00 20.10 -1.40 82 0 44 0
27NOV26 800.00 P 0.00 0.00 0.00 21.83 -1.40 82 0 18 0
27NOV26 810.00 P 0.00 0.00 0.00 23.55 -0.67 82 0 7 0
27NOV26 820.00 P 0.00 0.00 0.00 25.27 -1.43 82 0 3 0
27NOV26 830.00 P 0.00 0.00 0.00 27.02 -1.71 82 0 13 0
27NOV26 840.00 P 0.00 0.00 0.00 29.30 -1.72 82 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 31.58 -1.74 82 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 33.86 -1.75 82 0 6 0
27NOV26 870.00 P 0.00 0.00 0.00 36.14 -0.63 82 0 6 0
27NOV26 880.00 P 41.00 41.00 41.00 38.42 -0.57 82 1 5 +1
27NOV26 890.00 P 0.00 0.00 0.00 40.79 -2.03 82 0 7 0
27NOV26 900.00 P 45.00 45.00 45.00 43.71 -2.05 82 1 29 -1
27NOV26 910.00 P 0.00 0.00 0.00 46.64 -2.06 82 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 49.57 -0.52 82 0 5 0
27NOV26 930.00 P 0.00 0.00 0.00 52.49 -0.46 82 0 5 0
27NOV26 940.00 P 0.00 0.00 0.00 55.42 -0.38 82 0 2 0
27NOV26 950.00 P 0.00 0.00 0.00 58.36 -0.32 82 0 7 0
27NOV26 960.00 P 0.00 0.00 0.00 61.85 -0.38 82 0 5 0
27NOV26 970.00 P 62.87 62.87 62.87 63.54 -2.24 81 1 4 +1
27NOV26 980.00 P 0.00 0.00 0.00 69.15 -0.19 82 0 3 0
27NOV26 990.00 P 0.00 0.00 0.00 71.25 -1.64 81 0 113 0
27NOV26 1,000.00 P 78.19 78.19 70.57 74.15 -2.30 81 2 18 +1
27NOV26 1,010.00 P 0.00 0.00 0.00 79.40 -0.61 82 0 18 0
27NOV26 1,020.00 P 0.00 0.00 0.00 84.27 -2.30 83 0 1 0
27NOV26 1,030.00 P 0.00 0.00 0.00 87.20 -0.73 82 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 91.61 -0.62 82 0 1 0
27NOV26 1,050.00 P 0.00 0.00 0.00 96.95 +0.26 82 0 15 0
27NOV26 1,060.00 P 0.00 0.00 0.00 100.81 -2.80 82 0 15 0
27NOV26 1,070.00 P 0.00 0.00 0.00 105.60 -0.55 82 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 110.53 -1.58 83 0 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 115.45 -0.65 83 0 3 0
27NOV26 1,100.00 P 0.00 0.00 0.00 119.85 -2.67 82 0 27 0
27NOV26 1,110.00 P 0.00 0.00 0.00 125.28 -2.51 83 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 130.69 -2.97 83 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 136.20 -2.98 83 0 15 0
27NOV26 1,140.00 P 0.00 0.00 0.00 141.83 -2.96 83 0 21 0
27NOV26 1,150.00 P 0.00 0.00 0.00 147.56 -2.95 83 0 17 0
27NOV26 1,160.00 P 0.00 0.00 0.00 153.40 -2.94 84 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 159.34 -2.92 84 0 16 0
27NOV26 1,180.00 P 0.00 0.00 0.00 165.38 -2.89 84 0 76 0
27NOV26 1,190.00 P 0.00 0.00 0.00 170.92 -3.47 84 0 36 0
27NOV26 1,200.00 P 0.00 0.00 0.00 179.39 -0.63 85 0 1 0
27NOV26 1,210.00 P 0.00 0.00 0.00 185.57 -2.27 85 0 30 0
27NOV26 1,220.00 P 0.00 0.00 0.00 191.75 +1.51 85 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 197.94 +1.48 85 0 1 0
27NOV26 1,240.00 P 0.00 0.00 0.00 204.13 -2.59 85 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 210.33 -2.60 86 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 216.96 -2.22 86 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 223.91 -2.23 86 0 1 0
27NOV26 1,280.00 P 0.00 0.00 0.00 230.85 -2.25 86 0 2 0
27NOV26 1,290.00 P 0.00 0.00 0.00 237.80 -2.27 86 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 244.76 -2.27 86 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 251.71 -2.29 86 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 258.67 -2.30 86 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 265.63 -2.32 86 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 272.61 -2.32 86 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 280.01 -1.92 87 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 287.66 -1.81 87 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 2.37 -0.10 82 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 2.75 -0.15 82 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 3.18 -0.15 82 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 3.61 -0.15 82 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 4.04 -0.16 82 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 4.52 -0.22 82 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 5.17 -0.22 82 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 5.82 -0.22 82 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 6.47 -0.23 82 0 1 0
30DEC26 590.00 P 0.00 0.00 0.00 7.12 -0.23 82 0 15 0
30DEC26 600.00 P 0.00 0.00 0.00 7.89 -0.31 82 0 17 0
30DEC26 610.00 P 0.00 0.00 0.00 8.83 -0.32 82 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 9.78 -0.31 82 0 15 0
30DEC26 630.00 P 0.00 0.00 0.00 11.05 +0.01 82 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 12.02 +0.03 82 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 13.06 -0.03 82 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 14.01 -0.41 82 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 15.34 -0.41 82 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 16.55 -0.57 82 0 21 0
30DEC26 690.00 P 0.00 0.00 0.00 17.66 -0.62 81 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 18.95 -0.38 81 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 20.32 -0.63 81 0 90 0
30DEC26 720.00 P 0.00 0.00 0.00 22.00 -0.51 81 0 33 0
30DEC26 730.00 P 0.00 0.00 0.00 23.75 -0.52 81 0 30 0
30DEC26 740.00 P 0.00 0.00 0.00 25.50 -0.53 81 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 27.26 -0.53 81 0 6 0
30DEC26 760.00 P 0.00 0.00 0.00 29.01 -0.54 81 0 0 0
30DEC26 770.00 P 31.00 31.00 30.50 30.90 -0.61 81 4 8 +4
30DEC26 780.00 P 0.00 0.00 0.00 33.21 -0.62 81 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 35.52 -0.62 81 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 37.83 -0.63 81 0 12 0
30DEC26 810.00 P 0.00 0.00 0.00 40.14 -0.64 81 0 1 0
30DEC26 820.00 P 0.00 0.00 0.00 42.45 -0.65 81 0 2 0
30DEC26 830.00 P 0.00 0.00 0.00 44.77 -1.09 81 0 10 0
30DEC26 840.00 P 0.00 0.00 0.00 47.38 -0.79 81 0 3 0
30DEC26 850.00 P 0.00 0.00 0.00 50.33 -1.75 81 0 23 0
30DEC26 860.00 P 0.00 0.00 0.00 53.28 -1.80 81 0 2 0
30DEC26 870.00 P 0.00 0.00 0.00 56.23 -1.96 81 0 5 0
30DEC26 880.00 P 0.00 0.00 0.00 59.18 -2.21 81 0 7 0
30DEC26 890.00 P 0.00 0.00 0.00 62.14 -1.78 81 0 2 0
30DEC26 900.00 P 0.00 0.00 0.00 65.09 -2.10 80 0 9 0
30DEC26 910.00 P 0.00 0.00 0.00 68.24 -2.08 81 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 72.74 -0.44 81 0 1,753 0
30DEC26 930.00 P 0.00 0.00 0.00 75.45 -1.72 80 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 79.11 -1.82 80 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 82.90 -2.15 80 0 13 0
30DEC26 960.00 P 0.00 0.00 0.00 86.85 -1.08 81 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 90.91 -2.25 81 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 95.43 -4.06 81 0 12 0
30DEC26 990.00 P 0.00 0.00 0.00 100.05 -0.12 82 0 19 0
30DEC26 1,000.00 P 0.00 0.00 0.00 104.40 -0.38 81 0 96 0
30DEC26 1,010.00 P 0.00 0.00 0.00 109.55 -3.46 82 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 114.25 -3.44 82 0 15 0
30DEC26 1,030.00 P 0.00 0.00 0.00 118.93 -3.59 82 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 123.80 -3.61 82 0 15 0
30DEC26 1,050.00 P 0.00 0.00 0.00 128.65 -1.24 82 0 381 0
30DEC26 1,060.00 P 0.00 0.00 0.00 133.77 +0.40 82 0 1 0
30DEC26 1,070.00 P 0.00 0.00 0.00 138.87 +0.88 83 0 1 0
30DEC26 1,080.00 P 0.00 0.00 0.00 144.10 +0.90 83 0 18 0
30DEC26 1,090.00 P 0.00 0.00 0.00 147.73 -1.14 82 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 153.61 -1.86 82 0 50 0
30DEC26 1,110.00 P 0.00 0.00 0.00 158.28 -2.70 82 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 163.91 -2.61 82 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 169.63 -2.65 82 0 15 0
30DEC26 1,140.00 P 0.00 0.00 0.00 176.47 -1.62 83 0 1 0
30DEC26 1,150.00 P 0.00 0.00 0.00 181.33 -2.59 83 0 3 0
30DEC26 1,160.00 P 0.00 0.00 0.00 187.30 -2.64 83 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 193.36 -2.58 83 0 131 0
30DEC26 1,180.00 P 0.00 0.00 0.00 199.50 -2.62 83 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 206.30 -2.03 83 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 214.27 +4.32 84 0 91 0
30DEC26 1,210.00 P 0.00 0.00 0.00 220.67 -0.77 84 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 226.16 +0.53 84 0 8 0
30DEC26 1,230.00 P 0.00 0.00 0.00 233.47 -0.60 85 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 238.50 -1.90 84 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 246.11 +0.54 85 0 500 0
30DEC26 1,260.00 P 0.00 0.00 0.00 252.44 -0.61 85 0 15 0
30DEC26 1,270.00 P 0.00 0.00 0.00 258.78 -0.61 85 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 265.57 -0.31 85 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 272.63 -0.32 85 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 279.70 -0.32 85 0 1 0
30DEC26 1,310.00 P 0.00 0.00 0.00 286.76 -0.34 85 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 293.83 -0.34 85 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 300.90 +0.98 85 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 307.98 -0.35 85 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 315.06 +1.03 86 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 322.14 -0.36 86 0 1 0
30MAR27 710.00 P 54.31 54.31 54.31 53.56 -0.75 81 1 77 +1
30MAR27 720.00 P 0.00 0.00 0.00 56.46 -0.49 81 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 59.21 -0.65 81 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 62.28 -0.38 81 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 65.06 -0.72 81 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 68.30 -0.44 81 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 71.28 -1.30 81 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 74.72 -1.02 81 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 77.86 -0.84 81 0 1 0
30MAR27 800.00 P 0.00 0.00 0.00 81.27 -0.80 81 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 84.86 -1.25 81 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 88.36 -1.61 81 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 92.03 -1.61 81 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 95.80 -1.65 81 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 99.64 -1.80 81 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 103.57 -1.91 81 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 107.29 -2.17 81 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 111.37 -2.25 81 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 115.54 -2.29 81 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 120.09 -2.06 81 0 132 0
30MAR27 910.00 P 0.00 0.00 0.00 124.16 -2.43 81 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 128.85 -2.15 81 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 133.63 -0.92 81 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 137.93 -0.90 81 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 142.56 -0.82 81 0 16 0
30MAR27 960.00 P 0.00 0.00 0.00 146.99 -1.23 81 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 151.80 -1.16 81 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 157.39 -0.48 81 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 161.65 -1.26 81 0 1 0
30MAR27 1,000.00 P 0.00 0.00 0.00 166.71 -1.29 81 0 15 0
30MAR27 1,010.00 P 0.00 0.00 0.00 171.83 -2.98 81 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 177.77 -0.63 82 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 182.69 -2.71 82 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 188.48 -1.44 82 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 193.87 -1.55 82 0 923 0
30MAR27 1,060.00 P 0.00 0.00 0.00 199.43 +0.49 82 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 204.97 +0.52 82 0 267 0
30MAR27 1,080.00 P 0.00 0.00 0.00 210.41 +0.34 82 0 196 0
30MAR27 1,090.00 P 0.00 0.00 0.00 216.39 +0.54 82 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 220.73 -1.78 82 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 227.37 -0.11 82 0 21 0
30MAR27 1,120.00 P 0.00 0.00 0.00 233.36 -1.92 82 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 239.41 -2.03 82 0 16 0
30MAR27 1,140.00 P 0.00 0.00 0.00 245.51 -2.06 82 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 251.68 -2.06 83 0 1 0
30MAR27 1,160.00 P 0.00 0.00 0.00 257.92 -2.00 83 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 264.20 -2.05 83 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 270.54 -2.02 83 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 277.12 -1.75 83 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 283.59 +0.40 83 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 288.43 -1.27 82 0 9 0
30MAR27 1,220.00 P 0.00 0.00 0.00 297.22 +2.05 83 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 303.88 -0.59 83 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 310.56 -0.48 83 0 1 0
30MAR27 1,250.00 P 0.00 0.00 0.00 317.35 -0.47 83 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 323.82 -0.82 84 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 331.03 -1.37 84 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 337.98 -1.31 84 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 342.62 -3.68 83 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 352.02 -1.21 84 0 1 0
30MAR27 1,310.00 P 0.00 0.00 0.00 358.62 -1.52 84 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 365.75 -1.20 84 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 373.03 -0.77 85 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 380.31 -0.68 85 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 387.59 +2.89 85 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 394.87 +4.47 85 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 84.49 -1.04 81 0 36 0
29JUN27 720.00 P 0.00 0.00 0.00 87.97 -0.99 81 0 16 0
29JUN27 730.00 P 0.00 0.00 0.00 91.62 +0.42 81 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 95.31 -0.37 81 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 98.81 -0.54 81 0 30 0
29JUN27 760.00 P 0.00 0.00 0.00 102.68 -0.25 81 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 106.44 +0.44 81 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 110.53 +0.23 81 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 114.37 +0.60 81 0 1 0
29JUN27 800.00 P 0.00 0.00 0.00 118.42 -0.13 81 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 122.55 +0.73 81 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 126.74 +0.81 81 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 131.18 +0.80 81 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 135.34 -0.01 81 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 139.76 +0.78 81 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 144.24 -0.15 81 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 148.79 +0.65 81 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 153.41 +0.73 81 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 158.14 +1.09 81 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 162.89 +0.69 81 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 167.72 +0.42 81 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 172.60 +0.17 81 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 177.56 +0.53 81 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 182.59 -0.30 81 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 187.68 +0.18 81 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 192.84 -0.07 81 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 198.06 -0.44 81 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 203.35 -0.07 81 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 208.70 +0.17 81 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 214.11 -0.35 81 0 4 0
29JUN27 1,010.00 P 0.00 0.00 0.00 219.59 +0.20 82 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 225.13 +0.24 81 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 230.73 +0.10 81 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 236.35 +2.03 81 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 242.12 +2.09 81 0 512 0
29JUN27 1,060.00 P 0.00 0.00 0.00 247.28 +1.39 81 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 253.75 +1.01 81 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 259.66 -1.17 81 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 265.63 -0.78 81 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 271.05 -0.22 81 0 3 0
29JUN27 1,110.00 P 0.00 0.00 0.00 277.77 +0.55 82 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 282.93 -1.26 81 0 2 0
29JUN27 1,130.00 P 0.00 0.00 0.00 289.11 -1.76 82 0 15 0
29JUN27 1,140.00 P 0.00 0.00 0.00 295.34 +4.46 82 0 196 0
29JUN27 1,150.00 P 0.00 0.00 0.00 301.62 -1.33 82 0 181 0
29JUN27 1,160.00 P 0.00 0.00 0.00 307.97 -0.52 82 0 421 0
29JUN27 1,170.00 P 0.00 0.00 0.00 314.36 -1.30 82 0 1,022 0
29JUN27 1,180.00 P 0.00 0.00 0.00 321.87 +0.55 82 0 1,028 0
29JUN27 1,190.00 P 0.00 0.00 0.00 328.39 +1.28 82 0 683 0
29JUN27 1,200.00 P 0.00 0.00 0.00 334.95 +1.30 82 0 306 0
29JUN27 1,210.00 P 0.00 0.00 0.00 341.56 +0.61 82 0 1 0
29JUN27 1,220.00 P 0.00 0.00 0.00 345.99 +3.63 82 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 354.79 -0.80 82 0 15 0
29JUN27 1,240.00 P 0.00 0.00 0.00 361.54 +1.17 82 0 15 0
29JUN27 1,250.00 P 0.00 0.00 0.00 368.35 +1.45 82 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 375.18 +0.87 82 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 382.14 -1.01 82 0 15 0
29JUN27 1,280.00 P 0.00 0.00 0.00 389.03 +1.35 83 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 393.21 -1.74 82 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 399.25 -2.73 82 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 406.35 -1.89 82 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 413.41 -2.02 82 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 420.59 -1.99 82 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 427.92 -2.57 82 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 433.94 -4.49 82 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 442.18 -1.43 82 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 198.61 +1.34 81 0 4 0
29SEP27 910.00 P 0.00 0.00 0.00 201.34 -1.18 80 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 206.89 -0.85 80 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 214.18 +0.41 81 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 217.41 -1.44 80 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 224.57 -0.58 81 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 228.26 -1.75 81 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 233.75 -2.08 81 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 239.28 -3.03 81 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 244.47 -2.34 81 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 250.08 -2.52 81 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 256.82 -1.69 81 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 260.94 -3.57 80 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 267.34 -2.77 80 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 273.10 -2.79 80 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 279.31 -2.29 80 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 285.29 -2.24 80 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 291.04 -3.11 80 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 296.53 -3.59 80 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 302.98 -5.83 80 0 1 0
29SEP27 1,100.00 P 0.00 0.00 0.00 309.57 -4.40 81 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 316.62 -1.93 81 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 323.29 -5.39 81 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 333.18 -1.94 82 0 1 0
29SEP27 1,140.00 P 0.00 0.00 0.00 333.60 -8.00 81 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 346.10 -2.05 82 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 352.64 +4.18 82 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 359.22 +4.25 82 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 365.84 +4.32 82 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 372.51 +2.64 82 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 379.22 +1.54 82 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 385.98 +4.53 82 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 389.74 +0.97 82 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 394.37 -2.20 81 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 400.89 -6.17 81 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 407.62 -5.98 81 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 415.59 -5.35 81 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 421.28 -5.99 81 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 429.64 -4.71 82 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 436.37 -4.52 82 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 443.84 -4.44 82 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 450.89 -4.85 82 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 458.30 -4.39 82 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 465.04 -4.66 82 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 472.38 -5.16 82 0 0 0
TOTAL PUT 1,063 21,564 +343
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$ 32.500
25SEP26 22.50 C 0.00 0.00 0.00 10.00 - 0 0 0 -
25SEP26 23.00 C 0.00 0.00 0.00 9.50 - 0 0 0 -
25SEP26 23.50 C 0.00 0.00 0.00 9.00 -0.22 0 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 8.50 -0.22 0 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 8.00 -0.22 0 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 7.50 -0.22 0 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 7.00 -0.22 0 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 6.50 -0.22 0 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 6.00 -0.22 0 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 5.50 -0.22 0 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 5.00 -0.22 0 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 4.50 -0.22 0 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 4.00 -0.22 0 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 3.50 -0.22 0 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 3.00 -0.22 0 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 2.50 -0.22 0 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 2.00 -0.22 0 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 1.50 -0.23 0 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 1.00 -0.24 0 0 0 0
25SEP26 32.00 C 0.25 0.38 0.25 0.50 -0.27 0 17 0 -15
25SEP26 32.50 C 0.06 0.06 0.02 0.00 -0.42 0 36 107 +25
25SEP26 33.00 C 0.01 0.01 0.01 0.00 -0.19 0 26 353 -26
25SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 352 0
25SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 96 0
25SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 383 0
25SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 398 0
25SEP26 35.50 C 0.02 0.02 0.02 0.00 -0.01 0 4 62 0
25SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
25SEP26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
25SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
25SEP26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 502 0
25SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
25SEP26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
25SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 21.00 -0.22 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 20.50 -0.22 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 20.00 -0.23 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 19.50 -0.23 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 19.00 -0.23 0 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 18.50 -0.23 0 0 13 0
29SEP26 14.50 C 0.00 0.00 0.00 18.00 -0.23 0 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 17.50 -0.23 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 17.01 -0.22 254 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 16.51 -0.22 243 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 16.01 -0.22 232 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 15.51 -0.22 222 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.01 -0.22 212 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.51 -0.22 202 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.01 -0.22 193 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.51 -0.22 183 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.01 -0.22 174 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.51 -0.22 165 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 11.51 -0.22 148 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.51 -0.22 132 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.51 -0.22 117 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 8.51 -0.22 102 0 86 0
29SEP26 25.00 C 0.00 0.00 0.00 7.51 -0.22 88 0 28 0
29SEP26 26.00 C 0.00 0.00 0.00 6.51 -0.22 74 0 93 0
29SEP26 27.00 C 0.00 0.00 0.00 5.51 -0.22 61 0 1,246 0
29SEP26 28.00 C 0.00 0.00 0.00 4.51 -0.22 48 0 347 0
29SEP26 29.00 C 0.00 0.00 0.00 3.51 -0.23 36 0 318 0
29SEP26 30.00 C 2.01 2.01 2.01 2.50 -0.23 0 1 989 0
29SEP26 31.00 C 1.54 1.55 1.54 1.55 -0.24 32 25 447 -25
29SEP26 32.00 C 0.53 0.78 0.48 0.79 -0.25 36 456 848 +259
29SEP26 33.00 C 0.20 0.27 0.20 0.31 -0.20 37 66 1,211 0
29SEP26 34.00 C 0.07 0.09 0.07 0.09 -0.11 38 57 1,302 +14
29SEP26 35.00 C 0.02 0.02 0.02 0.02 -0.05 39 15 1,826 -15
29SEP26 36.00 C 0.02 0.02 0.02 0.01 -0.01 45 15 1,386 +15
29SEP26 37.00 C 0.01 0.02 0.01 0.01 0.00 56 35 1,403 -4
29SEP26 38.00 C 0.01 0.02 0.01 0.01 0.00 65 21 874 -15
29SEP26 39.00 C 0.01 0.01 0.01 0.01 0.00 75 30 492 -30
29SEP26 40.00 C 0.01 0.01 0.01 0.01 0.00 84 13 1,039 -13
29SEP26 41.00 C 0.01 0.01 0.01 0.01 0.00 92 20 1,344 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,162 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,236 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 116 0 922 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1,571 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 131 0 2,646 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 138 0 911 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 145 0 643 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 152 0 323 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 158 0 1,047 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 174 0 237 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 188 0 386 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 202 0 124 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 215 0 245 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 228 0 348 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 239 0 600 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 251 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 261 0 100 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 342 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 357 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 10.01 - 0 0 0 -
02OCT26 23.00 C 0.00 0.00 0.00 9.51 - 0 0 0 -
02OCT26 23.50 C 0.00 0.00 0.00 9.01 -0.23 0 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 8.51 -0.23 0 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 8.01 -0.23 0 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 7.51 -0.23 0 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 7.01 -0.23 0 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 6.52 -0.22 64 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 6.02 -0.22 58 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 5.52 -0.22 53 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 5.02 -0.22 48 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 4.52 -0.22 43 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 4.02 -0.23 38 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 3.53 -0.23 40 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 3.05 -0.23 41 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 2.58 -0.23 41 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 2.11 -0.31 38 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 1.69 -0.31 38 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 1.33 -0.19 40 0 0 0
02OCT26 32.00 C 0.71 0.87 0.71 1.01 -0.19 40 30 15 +15
02OCT26 32.50 C 0.48 0.62 0.48 0.73 -0.18 40 33 30 -11
02OCT26 33.00 C 0.00 0.00 0.00 0.51 -0.16 40 0 46 0
02OCT26 33.50 C 0.22 0.30 0.22 0.35 -0.13 40 8 51 +4
02OCT26 34.00 C 0.15 0.20 0.15 0.23 -0.10 40 17 42 +3
02OCT26 34.50 C 0.00 0.00 0.00 0.15 -0.08 41 0 374 0
02OCT26 35.00 C 0.07 0.07 0.07 0.09 -0.06 41 2 67 +2
02OCT26 35.50 C 0.05 0.05 0.05 0.06 -0.04 42 11 34 +11
02OCT26 36.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 27 0
02OCT26 36.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 2 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 2 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 21.03 -0.22 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 20.53 -0.22 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 20.04 -0.22 111 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 19.54 -0.22 103 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 19.04 -0.22 95 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 18.54 -0.22 83 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 18.04 -0.22 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 17.54 -0.22 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 17.04 -0.22 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 16.54 -0.23 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 16.05 -0.22 78 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 15.55 -0.22 72 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 15.05 -0.22 63 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 14.55 -0.22 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 14.05 -0.22 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 13.55 -0.22 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.05 -0.23 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 12.56 -0.22 57 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.56 -0.22 46 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.56 -0.23 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.57 -0.22 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.58 -0.23 43 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.61 -0.14 44 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 6.65 -0.16 44 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 5.72 -0.23 43 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 4.85 -0.16 44 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 4.03 -0.29 44 0 143 0
29OCT26 30.00 C 3.12 3.12 3.12 3.37 -0.14 47 15 109 0
29OCT26 31.00 C 2.43 2.43 2.43 2.61 -0.16 44 8 144 0
29OCT26 32.00 C 0.00 0.00 0.00 2.04 -0.15 44 450 593 +450
29OCT26 33.00 C 1.30 1.54 1.30 1.54 -0.15 43 72 954 +13
29OCT26 34.00 C 1.04 1.13 1.04 1.17 -0.11 44 43 535 -10
29OCT26 35.00 C 0.74 0.78 0.71 0.86 -0.12 44 61 347 +30
29OCT26 36.00 C 0.55 0.60 0.52 0.63 -0.07 44 53 456 +46
29OCT26 37.00 C 0.47 0.47 0.44 0.44 -0.09 44 13 561 -8
29OCT26 38.00 C 0.30 0.32 0.30 0.31 -0.07 44 20 477 0
29OCT26 39.00 C 0.23 0.23 0.23 0.21 -0.05 44 97 305 -29
29OCT26 40.00 C 0.00 0.00 0.00 0.14 -0.04 44 0 304 0
29OCT26 41.00 C 0.13 0.13 0.13 0.09 -0.03 44 2 629 +2
29OCT26 42.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 248 0
29OCT26 43.00 C 0.08 0.08 0.08 0.04 -0.02 44 19 204 +19
29OCT26 44.00 C 0.06 0.06 0.06 0.03 -0.01 45 1 123 +1
29OCT26 45.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 140 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 213 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 206 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 327 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 669 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,036 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 203 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 104 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 55 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 18 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 85 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 21.06 -0.19 69 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 20.56 -0.19 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 20.06 -0.23 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 19.57 -0.19 74 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 19.07 -0.22 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 18.57 -0.22 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 18.08 -0.22 69 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 17.58 -0.22 62 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 17.08 -0.18 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 16.58 -0.22 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 16.09 -0.18 58 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 15.59 -0.18 51 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 15.09 -0.18 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 14.59 -0.18 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 14.10 -0.18 48 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 13.60 -0.17 42 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 13.11 -0.17 48 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 12.61 -0.17 44 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 11.63 -0.15 47 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.65 -0.16 45 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.69 -0.17 46 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.65 -0.28 35 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.74 -0.30 40 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.88 -0.29 42 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.03 -0.17 43 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.34 -0.07 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.61 -0.20 46 0 0 0
27NOV26 30.00 C 3.65 3.65 3.65 4.07 -0.03 48 7 20 +7
27NOV26 31.00 C 0.00 0.00 0.00 3.37 -0.12 46 0 23 0
27NOV26 32.00 C 2.65 2.65 2.49 2.79 -0.14 45 45 163 +45
27NOV26 33.00 C 2.05 2.15 2.05 2.33 -0.13 46 10 148 0
27NOV26 34.00 C 0.00 0.00 0.00 1.92 -0.12 46 0 156 0
27NOV26 35.00 C 0.00 0.00 0.00 1.58 -0.11 46 0 86 0
27NOV26 36.00 C 1.13 1.15 1.13 1.27 -0.11 45 27 147 +27
27NOV26 37.00 C 1.05 1.05 1.05 1.06 -0.08 46 2 65 0
27NOV26 38.00 C 0.76 0.78 0.76 0.84 -0.09 46 105 161 +54
27NOV26 39.00 C 0.00 0.00 0.00 0.68 -0.07 46 0 74 0
27NOV26 40.00 C 0.48 0.50 0.48 0.54 -0.06 46 13 133 -7
27NOV26 41.00 C 0.40 0.46 0.40 0.42 -0.05 46 122 806 +120
27NOV26 42.00 C 0.00 0.00 0.00 0.33 -0.04 46 0 51 0
27NOV26 43.00 C 0.00 0.00 0.00 0.26 -0.03 46 0 102 0
27NOV26 44.00 C 0.00 0.00 0.00 0.20 -0.03 46 0 44 0
27NOV26 45.00 C 0.19 0.19 0.19 0.15 -0.02 46 100 93 -40
27NOV26 46.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 66 0
27NOV26 47.00 C 0.14 0.14 0.14 0.09 -0.01 46 1 19 0
27NOV26 48.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 21 0
27NOV26 49.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 99 0
27NOV26 50.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 357 0
27NOV26 52.50 C 0.07 0.07 0.07 0.02 -0.01 47 39 197 +39
27NOV26 55.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 118 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 21.09 -0.22 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 20.59 -0.23 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 20.10 -0.22 58 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 19.60 -0.22 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 19.11 -0.22 59 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 18.61 -0.22 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 18.09 -0.25 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 17.59 -0.25 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 17.10 -0.25 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 16.60 -0.20 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 16.13 -0.22 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 15.64 -0.13 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 15.15 -0.12 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 14.65 -0.12 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 14.16 -0.22 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.67 -0.10 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.18 -0.10 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.70 -0.09 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.63 -0.23 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.65 -0.27 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.71 -0.30 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.83 -0.29 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.98 -0.25 41 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 7.10 -0.34 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.37 -0.30 42 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 5.79 -0.21 45 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 5.11 -0.21 45 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 4.50 -0.05 46 0 121 0
30DEC26 31.00 C 3.61 3.61 3.61 3.92 -0.18 45 15 144 +15
30DEC26 32.00 C 3.12 3.23 3.12 3.40 -0.16 45 70 647 +14
30DEC26 33.00 C 2.66 2.83 2.64 2.94 -0.15 45 165 319 +130
30DEC26 34.00 C 0.00 0.00 0.00 2.53 -0.14 45 0 598 0
30DEC26 35.00 C 0.00 0.00 0.00 2.17 -0.14 46 0 526 0
30DEC26 36.00 C 1.86 1.86 1.86 1.86 -0.13 46 15 1,380 0
30DEC26 37.00 C 0.00 0.00 0.00 1.59 -0.12 46 0 455 0
30DEC26 38.00 C 1.20 1.20 1.20 1.35 -0.11 46 1 466 0
30DEC26 39.00 C 0.00 0.00 0.00 1.14 -0.11 46 0 348 0
30DEC26 40.00 C 0.00 0.00 0.00 0.96 -0.09 46 0 529 0
30DEC26 41.00 C 0.00 0.00 0.00 0.80 -0.09 46 0 173 0
30DEC26 42.00 C 0.00 0.00 0.00 0.67 -0.07 46 0 892 0
30DEC26 43.00 C 0.00 0.00 0.00 0.55 -0.07 46 0 994 0
30DEC26 44.00 C 0.00 0.00 0.00 0.46 -0.06 46 0 482 0
30DEC26 45.00 C 0.42 0.42 0.42 0.38 -0.05 46 1 1,084 +1
30DEC26 46.00 C 0.00 0.00 0.00 0.31 -0.05 46 0 546 0
30DEC26 47.00 C 0.34 0.34 0.32 0.26 -0.03 46 22 615 +22
30DEC26 48.00 C 0.00 0.00 0.00 0.21 -0.03 46 0 156 0
30DEC26 49.00 C 0.00 0.00 0.00 0.17 -0.03 46 0 1,009 0
30DEC26 50.00 C 0.22 0.22 0.21 0.14 -0.02 46 48 189 +36
30DEC26 52.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 175 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 230 0
30DEC26 57.50 C 0.08 0.08 0.08 0.03 -0.01 46 49 360 -34
30DEC26 60.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 231 0
30DEC26 62.50 C 0.06 0.06 0.06 0.01 -0.01 46 80 558 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 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 64 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 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 69 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 21.18 -0.13 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 20.69 -0.13 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 20.19 -0.13 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 19.60 -0.22 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 19.11 -0.22 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 18.61 -0.23 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 18.09 -0.27 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 17.59 -0.29 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 17.10 -0.30 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 16.63 -0.29 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 16.15 -0.30 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 15.68 -0.30 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 15.21 -0.30 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 14.76 -0.28 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 14.28 -0.29 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.83 -0.29 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.37 -0.30 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.94 -0.29 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.17 -0.18 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.21 -0.29 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.38 -0.28 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.59 -0.29 44 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 8.84 -0.33 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.11 -0.26 44 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 7.36 -0.29 43 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 6.72 -0.23 44 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 6.12 -0.24 44 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 5.81 -0.01 47 0 251 0
30MAR27 31.00 C 0.00 0.00 0.00 5.24 -0.18 46 0 300 0
30MAR27 32.00 C 0.00 0.00 0.00 4.76 -0.17 46 0 290 0
30MAR27 33.00 C 4.18 4.18 4.18 4.32 -0.16 46 12 314 +12
30MAR27 34.00 C 0.00 0.00 0.00 3.91 -0.15 46 0 267 0
30MAR27 35.00 C 0.00 0.00 0.00 3.54 -0.14 46 0 98 0
30MAR27 36.00 C 0.00 0.00 0.00 3.21 -0.13 47 0 1,537 0
30MAR27 37.00 C 0.00 0.00 0.00 2.90 -0.13 47 0 93 0
30MAR27 38.00 C 2.58 2.58 2.58 2.63 -0.12 47 1 77 +1
30MAR27 39.00 C 2.34 2.34 2.34 2.36 -0.13 47 1 82 -1
30MAR27 40.00 C 2.10 2.10 2.10 2.11 -0.13 47 1 893 +1
30MAR27 41.00 C 0.00 0.00 0.00 1.89 -0.12 47 0 28 0
30MAR27 42.00 C 0.00 0.00 0.00 1.70 -0.11 47 0 56 0
30MAR27 43.00 C 0.00 0.00 0.00 1.52 -0.10 47 0 70 0
30MAR27 44.00 C 0.00 0.00 0.00 1.35 -0.10 46 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 1.21 -0.09 46 0 136 0
30MAR27 46.00 C 0.00 0.00 0.00 1.08 -0.08 46 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 0.96 -0.08 46 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 0.86 -0.07 46 0 43 0
30MAR27 49.00 C 0.00 0.00 0.00 0.76 -0.07 46 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.68 -0.06 46 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 0.51 -0.05 46 0 27 0
30MAR27 55.00 C 0.00 0.00 0.00 0.38 -0.04 46 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.28 -0.03 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.21 -0.03 46 0 124 0
30MAR27 62.50 C 0.00 0.00 0.00 0.16 -0.02 46 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 47 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 21.18 -0.22 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 20.69 -0.23 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 20.19 -0.26 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 19.68 -0.29 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 19.21 -0.28 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 18.73 -0.29 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 18.25 -0.29 0 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 17.78 -0.29 0 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 17.31 -0.29 0 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 16.87 -0.29 40 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 16.41 -0.28 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 15.94 -0.30 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 15.50 -0.30 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 15.04 -0.28 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 14.60 -0.28 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.17 -0.28 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 13.75 -0.26 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.33 -0.26 46 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.50 -0.28 46 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.69 -0.28 46 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.93 -0.25 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.37 -0.09 49 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 9.64 -0.11 48 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 8.77 -0.29 45 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 8.34 -0.15 48 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 7.60 -0.21 46 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 7.03 -0.22 46 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 6.66 -0.03 47 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 6.16 -0.15 47 0 110 0
29JUN27 32.00 C 5.54 5.54 5.54 5.61 -0.22 47 15 63 +15
29JUN27 33.00 C 0.00 0.00 0.00 5.28 -0.09 47 0 151 0
29JUN27 34.00 C 0.00 0.00 0.00 4.88 -0.14 47 0 140 0
29JUN27 35.00 C 0.00 0.00 0.00 4.52 -0.13 48 0 86 0
29JUN27 36.00 C 0.00 0.00 0.00 4.18 -0.14 47 0 133 0
29JUN27 37.00 C 0.00 0.00 0.00 3.85 -0.13 47 0 81 0
29JUN27 38.00 C 0.00 0.00 0.00 3.54 -0.11 47 0 37 0
29JUN27 39.00 C 0.00 0.00 0.00 3.27 -0.11 47 0 81 0
29JUN27 40.00 C 0.00 0.00 0.00 3.00 -0.11 47 0 168 0
29JUN27 41.00 C 0.00 0.00 0.00 2.67 -0.17 46 0 189 0
29JUN27 42.00 C 0.00 0.00 0.00 2.54 -0.09 47 0 193 0
29JUN27 43.00 C 0.00 0.00 0.00 2.34 -0.09 47 0 91 0
29JUN27 44.00 C 0.00 0.00 0.00 2.13 -0.09 47 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 1.97 -0.07 47 0 38 0
29JUN27 46.00 C 0.00 0.00 0.00 1.81 -0.08 47 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.66 -0.07 47 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 1.51 -0.07 47 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 1.40 -0.06 47 0 47 0
29JUN27 50.00 C 0.00 0.00 0.00 1.29 -0.06 47 0 42 0
29JUN27 52.50 C 0.00 0.00 0.00 1.03 -0.04 47 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 0.84 -0.04 47 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 0.67 -0.04 47 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 0.55 -0.03 47 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 0.44 -0.02 47 0 71 0
29JUN27 65.00 C 0.00 0.00 0.00 0.36 -0.02 47 0 117 0
29JUN27 67.50 C 0.00 0.00 0.00 0.29 -0.01 47 0 37 0
29JUN27 70.00 C 0.00 0.00 0.00 0.24 -0.01 47 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.19 -0.01 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.16 -0.01 47 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 30 0
29JUN27 82.50 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.02 0.00 46 0 13 0
29SEP27 11.50 C 0.00 0.00 0.00 21.18 -0.26 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 20.69 -0.25 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 20.19 -0.30 0 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 19.70 -0.28 0 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 19.22 -0.33 0 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 18.76 -0.30 0 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 18.29 -0.28 0 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 17.84 -0.28 38 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 17.37 -0.29 40 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 16.93 -0.27 42 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 16.48 -0.28 43 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 16.04 -0.28 44 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 15.60 -0.29 44 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 15.17 -0.28 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 14.74 -0.30 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 14.34 -0.28 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 13.93 -0.28 45 0 0 0
29SEP27 20.00 C 13.08 13.08 13.08 13.53 -0.28 46 1 1 0
29SEP27 21.00 C 0.00 0.00 0.00 12.75 -0.27 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 12.01 -0.26 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.21 -0.34 45 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.54 -0.32 45 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.89 -0.30 45 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.28 -0.28 45 0 1 0
29SEP27 27.00 C 0.00 0.00 0.00 8.68 -0.23 45 0 0 0
29SEP27 28.00 C 8.07 8.07 8.07 8.14 -0.21 45 60 60 +60
29SEP27 29.00 C 0.00 0.00 0.00 7.63 -0.20 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.31 -0.07 47 0 15 0
29SEP27 31.00 C 6.69 6.69 6.65 6.62 -0.39 45 60 60 +60
29SEP27 32.00 C 6.40 6.40 6.40 6.39 -0.19 47 30 30 +30
29SEP27 33.00 C 0.00 0.00 0.00 6.02 +0.08 47 0 30 0
29SEP27 34.00 C 0.00 0.00 0.00 5.65 -0.14 47 0 115 0
29SEP27 35.00 C 5.20 5.20 5.20 5.37 -0.08 48 15 120 +15
29SEP27 36.00 C 0.00 0.00 0.00 4.98 -0.19 47 0 140 0
29SEP27 37.00 C 0.00 0.00 0.00 4.69 -0.10 48 0 85 0
29SEP27 38.00 C 4.19 4.19 4.18 4.29 -0.24 47 4 202 0
29SEP27 39.00 C 4.00 4.00 4.00 4.03 -0.19 47 2 48 0
29SEP27 40.00 C 3.77 3.87 3.77 3.75 -0.22 47 3 47 0
29SEP27 41.00 C 0.00 0.00 0.00 3.57 -0.15 47 0 120 0
29SEP27 42.00 C 0.00 0.00 0.00 3.36 -0.11 48 0 255 0
29SEP27 43.00 C 0.00 0.00 0.00 3.15 -0.08 48 0 40 0
29SEP27 44.00 C 0.00 0.00 0.00 2.96 -0.08 48 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 2.77 -0.08 48 0 6 0
29SEP27 46.00 C 2.70 2.70 2.70 2.57 -0.09 47 5 8 +5
29SEP27 47.00 C 2.50 2.50 2.50 2.40 -0.07 48 5 89 +5
29SEP27 48.00 C 0.00 0.00 0.00 2.26 -0.07 47 0 29 0
29SEP27 49.00 C 0.00 0.00 0.00 2.12 -0.06 47 0 8 0
29SEP27 50.00 C 0.00 0.00 0.00 1.98 -0.06 47 0 18 0
29SEP27 52.50 C 0.00 0.00 0.00 1.67 -0.05 47 0 19 0
29SEP27 55.00 C 0.00 0.00 0.00 1.42 -0.05 47 0 19 0
29SEP27 57.50 C 0.00 0.00 0.00 1.20 -0.04 47 0 4 0
29SEP27 60.00 C 0.00 0.00 0.00 1.02 -0.04 47 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 0.86 -0.03 47 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.74 -0.03 47 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 0.62 -0.03 47 0 1 0
29SEP27 70.00 C 0.00 0.00 0.00 0.53 -0.02 47 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.46 -0.02 47 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.38 -0.02 47 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.33 -0.02 47 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.29 -0.01 47 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.21 -0.01 47 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.15 -0.01 47 0 54 0
29SEP27 92.50 C 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.12 0.00 47 0 56 0
TOTAL CALL 2,944 68,484 +1,340
25SEP26 22.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
25SEP26 23.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
25SEP26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 29.00 P 0.02 0.02 0.02 0.00 -0.01 0 15 46 +15
25SEP26 29.50 P 0.02 0.02 0.02 0.00 -0.01 0 15 15 +14
25SEP26 30.00 P 0.02 0.02 0.02 0.00 -0.01 0 15 15 +9
25SEP26 30.50 P 0.02 0.02 0.02 0.00 -0.01 0 15 30 +15
25SEP26 31.00 P 0.03 0.03 0.01 0.00 -0.01 0 16 43 0
25SEP26 31.50 P 0.07 0.07 0.06 0.00 -0.02 0 65 89 +42
25SEP26 32.00 P 0.25 0.25 0.03 0.00 -0.08 0 73 100 +50
25SEP26 32.50 P 0.21 0.21 0.17 0.00 -0.22 0 31 62 +4
25SEP26 33.00 P 1.04 1.04 1.04 0.50 +0.01 0 1 0 -48
25SEP26 33.50 P 1.58 1.58 1.19 1.00 +0.13 0 12 0 -65
25SEP26 34.00 P 1.85 2.05 1.68 1.50 +0.20 0 22 0 -76
25SEP26 34.50 P 2.41 2.60 2.20 2.00 +0.16 0 34 0 -41
25SEP26 35.00 P 2.95 2.95 2.78 2.50 +0.20 0 12 0 -40
25SEP26 35.50 P 0.00 0.00 0.00 3.00 +0.15 0 0 0 -15
25SEP26 36.00 P 0.00 0.00 0.00 3.50 +0.15 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 4.00 +0.12 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 4.50 +0.15 0 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 5.00 +0.15 0 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 5.50 +0.15 0 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 6.00 +0.15 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 6.50 +0.15 0 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 7.00 +0.15 0 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 7.50 0.00 0 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 8.00 +0.22 0 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 8.50 +0.22 0 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 9.00 +0.22 0 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 9.50 +0.16 0 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 10.00 +0.16 0 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 10.50 +0.16 0 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 11.00 +0.16 0 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 11.50 +0.16 0 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 12.00 -0.13 0 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 12.50 +0.16 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 380 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 223 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 213 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 204 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 195 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 186 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 169 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 153 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 137 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1,121 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 106 0 856 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 402 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2,274 0
29SEP26 28.00 P 0.02 0.02 0.02 0.01 0.00 65 15 1,140 0
29SEP26 29.00 P 0.02 0.02 0.02 0.01 0.00 51 15 2,919 +15
29SEP26 30.00 P 0.08 0.08 0.03 0.02 -0.01 42 1,025 4,110 -56
29SEP26 31.00 P 0.23 0.26 0.12 0.08 -0.03 39 209 4,292 -37
29SEP26 32.00 P 0.61 0.64 0.36 0.32 -0.03 39 1,184 4,440 -608
29SEP26 33.00 P 1.20 1.20 0.85 0.84 +0.03 40 112 1,961 -100
29SEP26 34.00 P 2.08 2.08 1.66 1.63 +0.11 44 129 2,508 -9
29SEP26 35.00 P 0.00 0.00 0.00 2.55 +0.25 49 0 1,796 0
29SEP26 36.00 P 0.00 0.00 0.00 3.50 +0.11 0 0 2,634 0
29SEP26 37.00 P 4.83 4.83 4.83 4.63 +0.27 92 2 545 -1,622
29SEP26 38.00 P 0.00 0.00 0.00 5.67 +0.23 112 0 511 -257
29SEP26 39.00 P 0.00 0.00 0.00 6.70 +0.23 130 0 31 -93
29SEP26 40.00 P 0.00 0.00 0.00 7.73 +0.23 148 0 106 -45
29SEP26 41.00 P 0.00 0.00 0.00 8.76 +0.28 166 0 0 -68
29SEP26 42.00 P 0.00 0.00 0.00 9.79 +0.42 183 0 0 -15
29SEP26 43.00 P 0.00 0.00 0.00 10.82 +0.25 200 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.85 +0.35 216 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.85 +0.34 228 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 13.64 +0.14 196 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 14.62 +0.12 200 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 15.62 +0.06 209 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.84 +0.28 267 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.80 +0.24 269 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.35 +0.29 301 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.85 +0.29 322 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.35 +0.29 343 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.80 +0.25 350 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.35 +0.29 379 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.85 +0.30 395 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.35 +0.30 411 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.85 +0.32 426 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.35 +0.29 440 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 42.85 +0.29 455 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.35 +0.29 468 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 47.85 +0.32 482 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.35 +0.29 495 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 52.85 +0.33 506 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 55.35 +0.36 517 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 57.85 +0.36 528 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 60.14 +0.09 469 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 62.61 +0.06 466 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 65.33 +0.28 552 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 - 109 0 0 -
02OCT26 23.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
02OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
02OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
02OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
02OCT26 29.00 P 0.06 0.06 0.06 0.02 0.00 43 2 65 +2
02OCT26 29.50 P 0.00 0.00 0.00 0.04 0.00 43 0 15 0
02OCT26 30.00 P 0.16 0.17 0.09 0.07 0.00 42 26 56 -7
02OCT26 30.50 P 0.27 0.27 0.23 0.12 -0.01 41 35 45 +35
02OCT26 31.00 P 0.33 0.33 0.22 0.21 0.00 41 3 12 +3
02OCT26 31.50 P 0.47 0.59 0.34 0.34 +0.01 41 18 41 +1
02OCT26 32.00 P 0.75 0.78 0.75 0.50 0.00 40 8 59 +8
02OCT26 32.50 P 0.00 0.00 0.00 0.75 +0.03 42 0 60 0
02OCT26 33.00 P 1.38 1.38 1.38 1.02 +0.04 41 15 107 0
02OCT26 33.50 P 1.72 1.72 1.48 1.35 +0.06 41 23 98 +13
02OCT26 34.00 P 1.86 1.86 1.83 1.74 +0.09 42 11 121 +11
02OCT26 34.50 P 2.61 2.61 2.30 2.17 +0.12 44 26 56 0
02OCT26 35.00 P 0.00 0.00 0.00 2.58 +0.21 41 0 315 0
02OCT26 35.50 P 0.00 0.00 0.00 3.04 +0.18 41 0 8 0
02OCT26 36.00 P 0.00 0.00 0.00 3.52 +0.13 41 0 14 0
02OCT26 36.50 P 0.00 0.00 0.00 4.01 +0.13 42 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 4.63 +0.27 70 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 5.15 +0.30 78 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 5.67 +0.23 85 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 6.18 +0.33 92 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 6.70 +0.23 99 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 7.20 +0.33 104 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 7.73 +0.23 113 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 8.24 +0.36 119 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 8.76 +0.28 126 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 9.20 +0.29 123 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 9.79 +0.39 139 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 10.20 +0.32 132 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 10.82 +0.25 152 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 11.20 +0.26 140 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 11.85 +0.35 164 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 102 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 87 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 80 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 0.00 46 0 100 0
29OCT26 25.00 P 0.08 0.08 0.08 0.04 0.00 45 10 428 +10
29OCT26 26.00 P 0.00 0.00 0.00 0.08 0.00 44 0 488 0
29OCT26 27.00 P 0.25 0.25 0.20 0.15 +0.01 44 39 265 +34
29OCT26 28.00 P 0.41 0.41 0.41 0.27 -0.01 44 45 457 +10
29OCT26 29.00 P 0.60 0.61 0.56 0.46 +0.01 44 1,536 1,877 +1,517
29OCT26 30.00 P 0.79 0.87 0.72 0.71 +0.01 44 290 2,428 +53
29OCT26 31.00 P 1.20 1.30 1.08 1.06 +0.04 44 64 700 +32
29OCT26 32.00 P 1.68 1.80 1.55 1.48 +0.04 44 48 821 +25
29OCT26 33.00 P 2.20 2.26 2.20 2.00 +0.07 44 9 1,019 -3
29OCT26 34.00 P 2.95 2.95 2.89 2.62 +0.11 45 31 452 -16
29OCT26 35.00 P 3.70 3.70 3.70 3.37 +0.16 46 3 797 +3
29OCT26 36.00 P 0.00 0.00 0.00 3.96 -0.03 41 0 585 0
29OCT26 37.00 P 0.00 0.00 0.00 4.93 +0.14 46 0 551 0
29OCT26 38.00 P 0.00 0.00 0.00 5.81 +0.13 47 0 335 0
29OCT26 39.00 P 7.17 7.17 7.17 6.83 +0.18 53 5 213 0
29OCT26 40.00 P 0.00 0.00 0.00 7.77 +0.26 56 0 61 0
29OCT26 41.00 P 0.00 0.00 0.00 8.79 +0.21 61 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 9.80 +0.27 66 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 10.82 +0.25 71 0 2 0
29OCT26 44.00 P 0.00 0.00 0.00 11.85 +0.27 77 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 12.85 +0.34 81 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.70 +0.20 76 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.70 +0.20 80 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.69 +0.13 82 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 16.84 +0.28 96 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 17.80 +0.24 96 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 20.35 +0.29 107 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 22.85 +0.29 115 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 25.35 +0.29 122 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 27.80 +0.25 126 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 30.35 +0.29 135 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 32.85 +0.30 142 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 35.35 +0.30 147 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 37.85 +0.32 153 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 40.35 +0.29 158 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 42.85 +0.29 163 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 45.35 +0.29 167 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 47.85 +0.32 172 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 50.35 +0.29 177 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 52.85 +0.33 181 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 55.35 +0.36 185 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 57.85 +0.36 189 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 60.14 +0.09 173 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 62.68 +0.13 181 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 65.33 +0.28 200 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 82 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 51 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 46 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 0.04 0.00 47 0 38 0
27NOV26 23.00 P 0.00 0.00 0.00 0.07 0.00 46 0 42 0
27NOV26 24.00 P 0.22 0.22 0.22 0.13 +0.01 46 1 36 0
27NOV26 25.00 P 0.00 0.00 0.00 0.21 +0.01 46 0 58 0
27NOV26 26.00 P 0.45 0.45 0.43 0.33 +0.01 46 60 134 +30
27NOV26 27.00 P 0.61 0.61 0.61 0.50 +0.02 46 60 397 +60
27NOV26 28.00 P 0.87 0.87 0.82 0.72 +0.03 47 35 375 +1
27NOV26 29.00 P 1.10 1.15 1.10 0.99 +0.03 46 78 310 +15
27NOV26 30.00 P 1.48 1.54 1.47 1.33 +0.03 47 31 346 -10
27NOV26 31.00 P 1.89 1.90 1.79 1.71 +0.03 46 39 723 -24
27NOV26 32.00 P 2.40 2.45 2.23 2.16 +0.04 46 147 857 +30
27NOV26 33.00 P 0.00 0.00 0.00 2.69 +0.05 46 0 560 0
27NOV26 34.00 P 3.66 3.66 3.66 3.29 +0.07 46 26 474 -26
27NOV26 35.00 P 0.00 0.00 0.00 3.96 +0.11 47 0 1,138 0
27NOV26 36.00 P 0.00 0.00 0.00 4.75 +0.10 48 0 251 0
27NOV26 37.00 P 0.00 0.00 0.00 5.55 +0.22 50 0 1,237 0
27NOV26 38.00 P 0.00 0.00 0.00 6.35 +0.14 50 0 225 0
27NOV26 39.00 P 7.50 7.50 7.50 7.19 +0.14 50 3 100 0
27NOV26 40.00 P 0.00 0.00 0.00 8.11 +0.17 53 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 9.03 +0.33 54 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 9.87 +0.24 53 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 10.93 +0.36 58 0 11 0
27NOV26 44.00 P 0.00 0.00 0.00 11.88 +0.30 60 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.85 +0.34 62 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.70 +0.20 58 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.82 +0.32 66 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 15.70 +0.14 63 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 16.84 +0.28 72 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 17.80 +0.24 73 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 20.35 +0.29 82 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 22.85 +0.29 87 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 25.35 +0.29 93 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 27.80 +0.25 95 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 30.35 +0.29 102 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 32.85 +0.30 107 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 35.35 +0.30 112 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 37.85 +0.32 116 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 40.35 +0.29 120 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 42.85 +0.29 124 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 45.35 +0.29 127 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 47.85 +0.32 131 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 50.35 +0.29 134 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 52.85 +0.33 137 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 55.35 +0.35 141 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 57.85 +0.35 144 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 60.20 +0.15 138 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 62.70 +0.15 140 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 65.33 +0.28 151 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 63 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 45 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 0.07 -0.01 46 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 0.00 46 0 628 0
30DEC26 23.00 P 0.00 0.00 0.00 0.19 0.00 46 0 559 0
30DEC26 24.00 P 0.00 0.00 0.00 0.30 0.00 46 0 266 0
30DEC26 25.00 P 0.57 0.57 0.57 0.43 0.00 46 20 1,734 0
30DEC26 26.00 P 0.74 0.74 0.74 0.61 +0.01 46 20 924 +20
30DEC26 27.00 P 1.00 1.00 1.00 0.83 +0.01 46 1 978 +1
30DEC26 28.00 P 1.26 1.26 1.26 1.10 +0.01 46 45 692 +45
30DEC26 29.00 P 1.58 1.58 1.45 1.42 +0.01 46 795 1,246 +234
30DEC26 30.00 P 1.95 2.00 1.82 1.78 +0.04 46 269 5,091 +131
30DEC26 31.00 P 2.42 2.42 2.25 2.20 +0.05 46 111 1,865 +27
30DEC26 32.00 P 2.92 2.93 2.73 2.68 +0.03 46 238 2,338 +47
30DEC26 33.00 P 3.27 3.27 3.27 3.21 +0.04 45 34 1,147 0
30DEC26 34.00 P 0.00 0.00 0.00 3.80 +0.05 46 0 1,871 0
30DEC26 35.00 P 0.00 0.00 0.00 4.44 +0.08 46 0 2,327 0
30DEC26 36.00 P 0.00 0.00 0.00 5.25 +0.21 48 0 1,151 0
30DEC26 37.00 P 0.00 0.00 0.00 5.86 +0.11 46 0 1,405 0
30DEC26 38.00 P 0.00 0.00 0.00 6.78 +0.25 49 0 2,211 0
30DEC26 39.00 P 0.00 0.00 0.00 7.59 +0.15 49 0 677 0
30DEC26 40.00 P 0.00 0.00 0.00 8.44 +0.19 50 0 175 0
30DEC26 41.00 P 0.00 0.00 0.00 9.31 +0.20 51 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 10.22 +0.31 52 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 11.13 +0.32 53 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 12.04 +0.26 54 0 302 0
30DEC26 45.00 P 13.35 13.35 13.10 12.97 +0.28 55 4 403 -4
30DEC26 46.00 P 0.00 0.00 0.00 13.92 +0.29 56 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 14.87 +0.29 57 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.84 +0.28 58 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.84 +0.28 60 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.81 +0.25 62 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.35 +0.29 68 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.85 +0.29 73 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.35 +0.29 77 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.81 +0.26 80 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.35 +0.29 86 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.85 +0.30 89 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.35 +0.30 93 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.85 +0.32 97 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.35 +0.29 100 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.85 +0.29 103 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 45.35 +0.29 107 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 47.85 +0.32 110 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 50.35 +0.29 112 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 52.85 +0.33 115 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 55.35 +0.33 118 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 57.85 +0.33 120 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 60.31 +0.26 121 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 62.80 +0.25 123 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 65.33 +0.28 127 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 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.14 0.00 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.16 -0.01 46 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.25 0.00 46 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.35 0.00 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.48 0.00 46 0 259 0
30MAR27 23.00 P 0.00 0.00 0.00 0.65 0.00 46 0 187 0
30MAR27 24.00 P 0.00 0.00 0.00 0.85 0.00 46 0 523 0
30MAR27 25.00 P 0.00 0.00 0.00 1.08 +0.01 46 0 157 0
30MAR27 26.00 P 0.00 0.00 0.00 1.35 0.00 46 0 583 0
30MAR27 27.00 P 0.00 0.00 0.00 1.65 +0.01 46 0 778 0
30MAR27 28.00 P 0.00 0.00 0.00 1.99 +0.04 46 0 768 0
30MAR27 29.00 P 2.54 2.54 2.54 2.36 +0.02 46 26 607 +26
30MAR27 30.00 P 2.95 2.96 2.81 2.77 +0.06 46 99 1,495 +99
30MAR27 31.00 P 3.44 3.46 3.28 3.24 +0.03 46 123 616 +99
30MAR27 32.00 P 3.97 3.98 3.80 3.74 +0.04 45 162 482 +121
30MAR27 33.00 P 0.00 0.00 0.00 4.29 +0.04 46 0 487 0
30MAR27 34.00 P 0.00 0.00 0.00 4.88 +0.05 46 0 470 0
30MAR27 35.00 P 0.00 0.00 0.00 5.43 -0.02 45 0 1,339 0
30MAR27 36.00 P 0.00 0.00 0.00 6.18 +0.06 46 0 1,120 0
30MAR27 37.00 P 0.00 0.00 0.00 6.93 +0.05 47 0 153 0
30MAR27 38.00 P 0.00 0.00 0.00 7.74 +0.15 48 0 310 0
30MAR27 39.00 P 0.00 0.00 0.00 8.49 +0.12 48 0 189 0
30MAR27 40.00 P 0.00 0.00 0.00 9.28 +0.14 49 0 150 0
30MAR27 41.00 P 0.00 0.00 0.00 10.06 +0.12 48 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 10.89 +0.14 49 0 1 0
30MAR27 43.00 P 0.00 0.00 0.00 11.74 +0.11 49 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.50 +0.07 48 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 13.37 +0.09 48 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.34 +0.22 50 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 15.24 +0.19 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.07 +0.19 49 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 17.00 +0.18 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.93 +0.17 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.35 +0.29 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.85 +0.29 56 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.35 +0.29 59 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.81 +0.26 62 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 30.35 +0.29 66 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 32.85 +0.30 69 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 35.35 +0.30 72 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 37.85 +0.32 74 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 40.35 +0.29 77 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 42.85 +0.29 79 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 45.35 +0.29 82 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 47.85 +0.32 84 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 50.35 +0.29 86 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 52.85 +0.33 88 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 55.35 +0.33 90 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 57.85 +0.33 92 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 60.31 +0.26 93 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 62.80 +0.25 95 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 65.33 +0.28 98 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 47 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 0.00 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.19 +0.01 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.23 +0.01 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.27 0.00 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.32 +0.01 47 0 51 0
29JUN27 18.50 P 0.00 0.00 0.00 0.38 +0.01 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.44 0.00 47 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.51 +0.01 47 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.59 +0.01 47 0 170 0
29JUN27 21.00 P 0.00 0.00 0.00 0.77 +0.02 47 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.99 +0.02 47 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 1.22 +0.03 47 0 218 0
29JUN27 24.00 P 0.00 0.00 0.00 1.51 +0.03 47 0 3,808 0
29JUN27 25.00 P 0.00 0.00 0.00 1.77 -0.01 47 0 433 0
29JUN27 26.00 P 0.00 0.00 0.00 2.09 +0.02 46 0 200 0
29JUN27 27.00 P 0.00 0.00 0.00 2.45 +0.04 46 0 282 0
29JUN27 28.00 P 0.00 0.00 0.00 2.86 +0.06 46 0 312 0
29JUN27 29.00 P 0.00 0.00 0.00 3.29 +0.05 46 0 137 0
29JUN27 30.00 P 0.00 0.00 0.00 3.75 +0.05 46 0 55 0
29JUN27 31.00 P 0.00 0.00 0.00 4.23 -0.05 46 0 902 0
29JUN27 32.00 P 0.00 0.00 0.00 4.77 +0.06 46 0 153 0
29JUN27 33.00 P 0.00 0.00 0.00 5.33 +0.06 46 0 114 0
29JUN27 34.00 P 0.00 0.00 0.00 5.93 +0.08 46 0 118 0
29JUN27 35.00 P 0.00 0.00 0.00 6.56 +0.09 46 0 492 0
29JUN27 36.00 P 0.00 0.00 0.00 7.26 +0.14 46 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 8.15 +0.16 48 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 8.73 +0.12 47 0 35 0
29JUN27 39.00 P 0.00 0.00 0.00 9.46 +0.11 47 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.29 +0.20 48 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.06 +0.25 49 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.83 +0.24 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.64 +0.26 49 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.39 +0.22 48 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.18 +0.13 48 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 15.05 +0.17 49 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.99 +0.38 50 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.73 +0.15 49 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.52 +0.21 48 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.61 +0.34 50 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 20.79 +0.20 50 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 23.11 +0.30 51 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 25.47 +0.31 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 27.88 +0.30 53 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 30.35 +0.29 56 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 32.85 +0.30 58 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 35.35 +0.30 61 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 37.85 +0.32 63 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 40.35 +0.29 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 42.85 +0.29 68 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 45.35 +0.29 70 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 47.85 +0.32 72 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 50.35 +0.29 74 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 52.85 +0.33 76 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 55.35 +0.33 78 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 57.85 +0.33 79 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 60.31 +0.26 80 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 62.81 +0.26 82 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 65.33 +0.28 84 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.05 0.00 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 0.08 +0.01 48 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.21 0.00 47 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.26 +0.01 47 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.31 +0.01 47 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.36 +0.01 47 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.43 +0.02 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.49 +0.01 47 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 0.56 +0.01 47 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 0.65 +0.02 47 0 3 0
29SEP27 19.00 P 0.00 0.00 0.00 0.74 +0.02 47 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 0.83 +0.02 47 0 13 0
29SEP27 20.00 P 0.00 0.00 0.00 0.93 +0.03 47 0 103 0
29SEP27 21.00 P 0.00 0.00 0.00 1.16 +0.02 47 0 38 0
29SEP27 22.00 P 0.00 0.00 0.00 1.42 +0.04 47 0 43 0
29SEP27 23.00 P 0.00 0.00 0.00 1.72 +0.04 48 0 116 0
29SEP27 24.00 P 0.00 0.00 0.00 2.03 +0.04 48 0 7 0
29SEP27 25.00 P 2.41 2.43 2.41 2.35 -0.01 47 2 53 0
29SEP27 26.00 P 0.00 0.00 0.00 2.75 +0.10 47 0 20 0
29SEP27 27.00 P 0.00 0.00 0.00 3.15 +0.09 47 0 29 0
29SEP27 28.00 P 0.00 0.00 0.00 3.52 +0.04 46 0 3 0
29SEP27 29.00 P 0.00 0.00 0.00 4.02 +0.07 47 0 9 0
29SEP27 30.00 P 0.00 0.00 0.00 4.48 +0.07 46 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 5.03 +0.09 47 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.54 +0.07 47 0 236 0
29SEP27 33.00 P 0.00 0.00 0.00 6.12 +0.07 46 0 36 0
29SEP27 34.00 P 0.00 0.00 0.00 6.72 +0.10 46 0 502 0
29SEP27 35.00 P 0.00 0.00 0.00 7.35 +0.09 47 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 8.26 +0.36 49 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 8.72 -0.07 47 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 9.48 +0.07 48 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.19 +0.04 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.87 +0.08 47 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.62 +0.09 47 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.38 +0.08 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.16 +0.08 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.02 +0.10 48 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.76 +0.11 48 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 15.56 +0.04 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.46 +0.18 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.29 +0.18 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 18.13 +0.18 48 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 18.99 +0.19 48 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 21.18 +0.19 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 23.53 +0.32 50 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 25.75 +0.26 50 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 28.09 +0.28 51 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 30.35 +0.16 50 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 32.89 +0.30 53 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 35.35 +0.30 54 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 37.85 +0.32 57 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 40.35 +0.29 59 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 42.85 +0.29 61 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 45.35 +0.29 63 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 47.85 +0.32 65 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 50.35 +0.29 66 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 52.85 +0.33 68 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 55.35 +0.33 70 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 57.85 +0.33 71 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 60.31 +0.26 72 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 62.81 +0.26 74 0 0 0
TOTAL PUT 7,693 107,931 -378
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$ 35.400
25SEP26 25.00 C 0.00 0.00 0.00 10.40 -0.16 0 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 9.90 -0.16 0 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 9.40 -0.16 0 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 8.90 -0.16 0 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 8.40 -0.16 0 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 7.90 -0.16 0 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 7.40 -0.16 0 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 6.90 -0.16 0 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 6.40 -0.16 0 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 5.90 -0.16 0 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 5.40 -0.16 0 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 4.90 -0.16 0 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 4.40 -0.16 0 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 3.90 -0.16 0 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 3.40 -0.16 0 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 2.90 -0.16 0 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 2.40 -0.16 0 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 1.90 -0.17 0 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 1.40 -0.18 0 0 0 0
25SEP26 34.50 C 0.20 0.20 0.19 0.90 -0.21 0 28 0 0
25SEP26 35.00 C 0.15 0.16 0.15 0.40 -0.31 0 22 0 0
25SEP26 35.50 C 0.14 0.14 0.11 0.00 -0.39 0 30 42 +30
25SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.19 0 0 15 0
25SEP26 36.50 C 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 45 0
25SEP26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
25SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
25SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.41 -0.16 99 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.41 -0.16 86 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.41 -0.16 73 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.41 -0.16 60 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.41 -0.16 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.41 -0.16 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.41 -0.17 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.44 -0.18 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.54 -0.19 40 0 0 0
29SEP26 35.00 C 0.49 0.49 0.49 0.84 -0.14 41 45 330 +45
29SEP26 36.00 C 0.42 0.42 0.41 0.36 -0.13 40 60 270 +60
29SEP26 37.00 C 0.04 0.04 0.04 0.12 -0.09 40 100 335 +100
29SEP26 38.00 C 0.05 0.05 0.05 0.03 -0.04 40 2 405 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 494 0
29SEP26 40.00 C 0.02 0.02 0.02 0.01 0.00 52 4 193 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 240 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 275 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 78 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 94 0 400 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 109 0 305 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 116 0 39 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 9.91 -0.17 0 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 9.42 -0.16 85 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 8.92 -0.16 79 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 8.42 -0.16 74 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 7.92 -0.16 69 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 7.42 -0.16 64 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 6.92 -0.16 59 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 6.42 -0.16 54 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 5.92 -0.16 50 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 5.42 -0.16 45 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 4.92 -0.16 40 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 4.43 -0.16 45 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 3.93 -0.17 40 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 3.45 -0.16 41 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 2.98 -0.16 42 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 2.53 -0.16 42 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 2.10 -0.15 42 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 1.76 -0.04 45 0 0 0
02OCT26 34.50 C 0.76 0.76 0.76 1.40 -0.09 44 30 30 +30
02OCT26 35.00 C 0.59 0.59 0.49 1.08 -0.09 43 135 45 +45
02OCT26 35.50 C 0.42 0.42 0.37 0.81 -0.09 43 45 15 +15
02OCT26 36.00 C 0.25 0.44 0.25 0.59 -0.08 43 60 60 +60
02OCT26 36.50 C 0.19 0.19 0.19 0.42 -0.08 42 15 15 +15
02OCT26 37.00 C 0.13 0.32 0.13 0.29 -0.06 42 29 15 +15
02OCT26 37.50 C 0.12 0.12 0.12 0.19 -0.05 42 15 30 +15
02OCT26 38.00 C 0.00 0.00 0.00 0.13 -0.03 43 0 15 0
02OCT26 38.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 15 0
02OCT26 39.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.61 -0.14 63 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.66 -0.16 61 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.70 -0.14 57 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.77 -0.06 54 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.73 -0.15 45 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.88 -0.15 45 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.09 -0.15 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 3.38 -0.14 45 0 0 0
29OCT26 34.00 C 2.07 2.38 2.07 2.75 -0.12 45 30 35 +30
29OCT26 35.00 C 1.89 2.30 1.89 2.25 -0.03 46 30 45 +30
29OCT26 36.00 C 0.00 0.00 0.00 1.77 -0.07 46 0 76 0
29OCT26 37.00 C 0.00 0.00 0.00 1.37 -0.05 46 0 30 0
29OCT26 38.00 C 0.70 0.70 0.70 1.04 -0.06 45 75 80 +35
29OCT26 39.00 C 0.54 0.54 0.54 0.78 -0.04 45 45 69 +45
29OCT26 40.00 C 0.00 0.00 0.00 0.57 -0.05 45 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 0.41 -0.04 45 0 60 0
29OCT26 42.00 C 0.00 0.00 0.00 0.29 -0.04 45 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.21 -0.02 45 0 90 0
29OCT26 44.00 C 0.00 0.00 0.00 0.14 -0.02 45 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 165 0
27NOV26 26.00 C 0.00 0.00 0.00 9.85 -0.15 57 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.93 -0.09 55 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.06 -0.01 54 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.20 -0.15 52 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.30 -0.21 49 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.56 -0.13 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.87 -0.13 49 0 0 0
27NOV26 33.00 C 3.88 3.88 3.88 4.27 -0.09 49 15 15 +15
27NOV26 34.00 C 3.32 3.33 3.32 3.76 -0.03 50 24 15 +15
27NOV26 35.00 C 0.00 0.00 0.00 3.21 -0.02 50 0 15 0
27NOV26 36.00 C 2.52 2.52 2.52 2.76 -0.01 50 9 87 -9
27NOV26 37.00 C 0.00 0.00 0.00 2.35 -0.04 50 0 45 0
27NOV26 38.00 C 0.00 0.00 0.00 1.98 -0.06 50 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 1.66 -0.07 49 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 1.38 -0.07 49 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 1.14 -0.06 49 0 103 0
27NOV26 42.00 C 0.00 0.00 0.00 0.94 -0.06 49 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.77 -0.05 49 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 0.61 -0.04 48 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 0.50 -0.03 49 0 115 0
27NOV26 46.00 C 0.00 0.00 0.00 0.42 -0.03 49 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.34 -0.02 49 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.27 -0.02 49 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.22 -0.01 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.17 -0.02 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.10 -0.01 49 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.06 0.00 50 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 10.10 -0.04 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.20 -0.23 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.44 -0.16 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.72 -0.06 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.95 -0.07 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.19 -0.14 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.55 -0.11 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.98 -0.08 50 0 0 0
30DEC26 34.00 C 3.69 4.05 3.69 4.48 -0.02 50 30 45 +30
30DEC26 35.00 C 3.25 3.25 3.25 3.99 -0.03 50 15 106 +9
30DEC26 36.00 C 2.86 2.86 2.86 3.54 -0.01 50 15 108 +7
30DEC26 37.00 C 0.00 0.00 0.00 3.10 -0.05 50 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 2.76 -0.02 50 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.43 -0.02 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.12 -0.04 50 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.85 -0.04 50 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.61 -0.03 50 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 1.39 -0.04 50 0 70 0
30DEC26 44.00 C 0.00 0.00 0.00 1.17 -0.03 50 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 1.01 -0.02 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.87 -0.02 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.75 -0.02 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.64 -0.02 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.55 -0.03 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.48 -0.02 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.33 0.00 50 0 66 0
30DEC26 55.00 C 0.00 0.00 0.00 0.22 0.00 50 0 198 0
30MAR27 26.00 C 0.00 0.00 0.00 11.24 +0.09 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.48 +0.08 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.68 +0.02 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.04 +0.04 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.38 +0.02 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.72 -0.14 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.17 -0.10 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.60 -0.08 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.25 +0.06 53 0 25 0
30MAR27 35.00 C 0.00 0.00 0.00 5.71 0.00 52 0 30 0
30MAR27 36.00 C 0.00 0.00 0.00 5.27 +0.01 52 0 130 0
30MAR27 37.00 C 0.00 0.00 0.00 4.89 -0.02 53 0 1,030 0
30MAR27 38.00 C 0.00 0.00 0.00 4.52 -0.02 53 0 145 0
30MAR27 39.00 C 0.00 0.00 0.00 4.16 -0.03 52 0 160 0
30MAR27 40.00 C 0.00 0.00 0.00 3.83 -0.04 52 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 3.52 -0.05 52 0 659 0
30MAR27 42.00 C 0.00 0.00 0.00 3.23 -0.06 52 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 2.96 -0.07 52 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 2.72 -0.06 52 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 2.42 +0.01 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.23 0.00 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.07 -0.01 52 0 20 0
30MAR27 48.00 C 0.00 0.00 0.00 1.91 -0.01 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.75 -0.03 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.60 -0.04 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.28 -0.04 52 0 333 0
30MAR27 55.00 C 0.00 0.00 0.00 1.02 -0.03 52 0 345 0
29JUN27 26.00 C 0.00 0.00 0.00 11.82 -0.17 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.16 -0.17 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.53 -0.17 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.93 -0.16 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.35 -0.17 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.80 -0.17 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.29 -0.16 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.03 +0.04 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.33 -0.15 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.06 -0.01 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.64 -0.07 53 0 1,285 0
29JUN27 37.00 C 0.00 0.00 0.00 6.25 -0.06 53 0 1,410 0
29JUN27 38.00 C 0.00 0.00 0.00 5.86 -0.03 53 0 115 0
29JUN27 39.00 C 0.00 0.00 0.00 5.51 0.00 53 0 46 0
29JUN27 40.00 C 0.00 0.00 0.00 5.17 -0.08 53 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 4.72 -0.02 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.44 -0.02 52 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 4.18 -0.01 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.94 -0.01 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.72 -0.03 52 0 54 0
29JUN27 46.00 C 0.00 0.00 0.00 3.50 -0.02 53 0 27 0
29JUN27 47.00 C 0.00 0.00 0.00 3.29 -0.03 53 0 77 0
29JUN27 48.00 C 0.00 0.00 0.00 3.09 -0.01 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.89 -0.03 53 0 27 0
29JUN27 50.00 C 0.00 0.00 0.00 2.71 -0.02 52 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 2.24 -0.16 52 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 1.96 -0.09 52 0 270 0
29SEP27 26.00 C 0.00 0.00 0.00 12.65 -0.13 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.04 -0.12 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.45 -0.12 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.89 -0.11 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.35 -0.11 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.84 -0.11 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.35 -0.10 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.89 -0.09 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.44 -0.21 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.24 -0.02 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.83 0.00 54 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.44 -0.05 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.06 +0.01 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.72 -0.03 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.38 0.00 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.06 -0.01 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.75 -0.07 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.46 -0.07 54 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.18 -0.07 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.92 -0.07 53 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.64 +0.04 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.31 -0.06 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.22 +0.07 53 0 0 0
TOTAL CALL 908 13,589 +637
25SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
25SEP26 34.00 P 0.18 0.21 0.18 0.00 -0.01 0 32 38 -15
25SEP26 34.50 P 0.23 0.23 0.11 0.00 -0.06 0 38 38 +38
25SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.15 0 0 0 0
25SEP26 35.50 P 0.08 0.08 0.07 0.10 -0.24 0 42 0 -45
25SEP26 36.00 P 0.00 0.00 0.00 0.60 -0.05 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 1.10 +0.07 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 1.60 +0.14 0 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 2.10 +0.16 0 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 2.60 +0.16 0 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 3.10 +0.16 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 3.60 +0.16 0 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 4.10 +0.16 0 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 4.60 +0.16 0 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 5.10 +0.16 0 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 5.60 +0.16 0 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 6.10 +0.16 0 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 6.60 +0.16 0 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 7.10 +0.07 0 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 7.60 +0.07 0 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 8.10 +0.07 0 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 8.60 +0.07 0 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 9.10 +0.07 0 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 9.60 +0.07 0 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 10.10 +0.07 0 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 10.60 +0.16 0 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 11.10 +0.16 0 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 11.60 +0.16 0 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 12.10 +0.07 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 33.00 P 0.16 0.16 0.16 0.03 -0.02 40 51 542 +51
29SEP26 34.00 P 0.45 0.45 0.31 0.12 -0.03 39 156 274 +105
29SEP26 35.00 P 0.65 0.65 0.35 0.39 -0.03 38 45 155 -15
29SEP26 36.00 P 0.00 0.00 0.00 0.91 -0.02 38 0 237 0
29SEP26 37.00 P 0.00 0.00 0.00 1.70 +0.07 39 0 202 0
29SEP26 38.00 P 0.00 0.00 0.00 2.62 +0.12 39 0 288 0
29SEP26 39.00 P 0.00 0.00 0.00 3.60 +0.15 0 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 4.60 +0.16 0 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 5.60 +0.16 0 0 20 -40
29SEP26 42.00 P 0.00 0.00 0.00 6.60 +0.16 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.60 +0.07 0 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.60 +0.07 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.60 +0.07 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.60 +0.07 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.60 +0.16 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.60 +0.16 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.60 +0.16 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.60 +0.07 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.10 +0.16 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.60 +0.16 0 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 0.04 0.00 43 0 75 0
02OCT26 32.50 P 0.23 0.23 0.23 0.07 +0.01 43 15 15 +15
02OCT26 33.00 P 0.36 0.38 0.34 0.11 0.00 42 122 62 +62
02OCT26 33.50 P 0.52 0.52 0.35 0.18 0.00 41 238 146 +146
02OCT26 34.00 P 0.73 0.73 0.26 0.28 0.00 41 164 63 +63
02OCT26 34.50 P 0.39 0.41 0.39 0.43 +0.02 41 32 17 +2
02OCT26 35.00 P 0.00 0.00 0.00 0.61 +0.02 41 0 15 0
02OCT26 35.50 P 0.00 0.00 0.00 0.84 +0.03 40 0 15 0
02OCT26 36.00 P 0.00 0.00 0.00 1.12 +0.03 40 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 1.45 +0.04 39 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 1.81 +0.03 38 0 22 0
02OCT26 37.50 P 0.00 0.00 0.00 2.27 +0.12 42 0 15 0
02OCT26 38.00 P 0.00 0.00 0.00 2.70 +0.12 41 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 3.16 +0.14 42 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 3.63 +0.14 41 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 4.11 +0.15 40 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 4.61 +0.16 44 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 5.10 +0.16 0 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 5.60 +0.16 0 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 6.10 +0.16 0 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 6.60 +0.16 0 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 7.10 +0.07 0 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 7.60 +0.07 0 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 8.10 +0.07 0 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 8.60 +0.07 0 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 9.10 +0.07 0 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 9.60 +0.07 0 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 10.10 +0.07 0 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 10.60 +0.07 0 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 11.10 +0.16 0 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 11.60 +0.16 0 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 12.10 +0.07 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.14 0.00 45 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.25 +0.01 45 0 250 0
29OCT26 31.00 P 0.62 0.62 0.61 0.41 +0.02 45 450 604 +450
29OCT26 32.00 P 0.90 0.90 0.90 0.59 +0.01 44 15 45 +15
29OCT26 33.00 P 0.00 0.00 0.00 0.87 +0.03 44 0 138 0
29OCT26 34.00 P 0.00 0.00 0.00 1.22 +0.02 44 0 35 0
29OCT26 35.00 P 1.93 1.93 1.93 1.66 +0.02 44 15 157 0
29OCT26 36.00 P 2.45 2.45 2.45 2.19 +0.04 44 7 37 +7
29OCT26 37.00 P 0.00 0.00 0.00 2.77 0.00 43 0 75 0
29OCT26 38.00 P 0.00 0.00 0.00 3.52 +0.09 45 0 133 0
29OCT26 39.00 P 0.00 0.00 0.00 4.27 +0.11 45 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 5.07 +0.12 45 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 5.92 +0.13 45 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 6.81 +0.14 45 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.74 +0.04 46 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 8.60 0.00 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.62 +0.07 43 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.61 +0.08 44 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.60 +0.16 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.60 +0.16 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.60 +0.16 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.60 +0.07 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.10 +0.16 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.60 +0.16 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.17 0.00 49 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.26 +0.01 49 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.39 +0.01 49 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.55 +0.02 49 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.76 +0.01 49 0 11 0
27NOV26 31.00 P 0.00 0.00 0.00 1.00 +0.01 48 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 1.29 0.00 48 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.66 +0.02 48 0 15 0
27NOV26 34.00 P 2.06 2.06 2.06 2.08 +0.02 48 15 15 +15
27NOV26 35.00 P 2.81 2.81 2.81 2.56 +0.02 48 15 15 +15
27NOV26 36.00 P 0.00 0.00 0.00 3.10 +0.03 48 0 45 0
27NOV26 37.00 P 0.00 0.00 0.00 3.69 +0.03 48 0 99 0
27NOV26 38.00 P 0.00 0.00 0.00 4.35 +0.08 49 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 5.04 +0.09 49 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 5.76 0.00 49 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 6.54 0.00 48 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 7.39 +0.06 50 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 8.23 +0.05 50 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 9.08 +0.04 49 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.98 +0.17 50 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.88 +0.13 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.79 +0.18 49 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.73 +0.19 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.68 +0.16 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.69 +0.16 52 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.11 +0.16 49 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.60 +0.16 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.41 +0.02 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.57 +0.02 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.77 +0.04 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.97 +0.02 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.21 -0.01 49 0 100 0
30DEC26 31.00 P 0.00 0.00 0.00 1.51 0.00 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.85 +0.01 49 0 9 0
30DEC26 33.00 P 0.00 0.00 0.00 2.25 +0.01 48 0 78 0
30DEC26 34.00 P 0.00 0.00 0.00 2.70 +0.02 48 0 28 0
30DEC26 35.00 P 3.46 3.46 3.46 3.20 +0.02 48 15 39 +15
30DEC26 36.00 P 0.00 0.00 0.00 3.75 +0.03 49 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 4.33 +0.02 49 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 5.03 +0.10 49 0 25 0
30DEC26 39.00 P 0.00 0.00 0.00 5.64 +0.10 49 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 6.35 +0.09 49 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 7.10 +0.04 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.88 +0.04 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.64 0.00 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.58 +0.13 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.38 +0.08 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.30 +0.13 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.10 +0.07 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.06 +0.17 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.01 +0.17 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.84 +0.15 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.26 +0.16 52 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.65 +0.08 50 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.20 +0.02 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.43 0.00 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.69 -0.01 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.02 -0.01 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.36 -0.01 51 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 2.74 -0.01 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.16 -0.01 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.61 0.00 50 0 6 0
30MAR27 34.00 P 4.51 4.51 4.51 4.10 0.00 50 6 6 +6
30MAR27 35.00 P 0.00 0.00 0.00 4.62 0.00 50 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 5.18 +0.01 50 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 5.73 +0.01 50 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.34 0.00 50 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 7.03 +0.03 50 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 7.70 +0.03 50 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 8.42 +0.05 51 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 9.14 +0.04 51 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 9.94 +0.09 51 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 10.68 +0.09 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.49 +0.08 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.26 +0.07 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.07 +0.12 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.90 +0.02 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.81 +0.16 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.68 +0.06 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.80 +0.10 51 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 20.01 -0.06 50 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.86 -0.04 52 0 165 0
29JUN27 27.00 P 0.00 0.00 0.00 2.20 +0.01 52 0 410 0
29JUN27 28.00 P 0.00 0.00 0.00 2.52 -0.01 52 0 180 0
29JUN27 29.00 P 0.00 0.00 0.00 2.90 +0.01 52 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 3.38 +0.10 52 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 3.71 +0.04 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.16 +0.04 51 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.62 +0.02 51 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 5.14 +0.04 51 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 5.64 -0.01 51 0 27 0
29JUN27 36.00 P 0.00 0.00 0.00 6.23 +0.02 51 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 6.82 +0.02 51 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 7.32 -0.09 50 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 7.93 +0.03 50 0 96 0
29JUN27 40.00 P 0.00 0.00 0.00 8.78 +0.06 51 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.48 +0.04 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.18 -0.01 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.92 +0.01 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.62 -0.02 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.37 -0.02 51 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.15 +0.01 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.93 +0.02 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.73 +0.01 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.59 +0.06 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.41 +0.07 52 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.52 +0.08 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.68 +0.08 52 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.50 +0.04 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.88 +0.04 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.16 +0.01 51 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.56 +0.05 51 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.03 +0.04 52 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.48 +0.04 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.91 -0.01 51 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.43 +0.01 51 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 5.95 0.00 51 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.47 -0.04 51 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.06 +0.06 51 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.64 +0.04 51 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.26 +0.04 51 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.92 +0.03 51 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.57 +0.02 51 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.45 +0.09 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.14 +0.09 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.84 +0.10 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.55 +0.11 52 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.30 +0.11 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.06 +0.11 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.82 +0.11 52 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.58 +0.11 52 0 0 0
TOTAL PUT 1,473 11,037 +890
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$ 18.340
25SEP26 13.50 C 0.00 0.00 0.00 4.84 - 0 0 0 -
25SEP26 13.75 C 0.00 0.00 0.00 4.59 - 0 0 0 -
25SEP26 14.00 C 0.00 0.00 0.00 4.34 -0.16 0 0 0 0
25SEP26 14.25 C 0.00 0.00 0.00 4.09 -0.16 0 0 0 0
25SEP26 14.50 C 0.00 0.00 0.00 3.84 -0.16 0 0 0 0
25SEP26 14.75 C 0.00 0.00 0.00 3.59 -0.16 0 0 0 0
25SEP26 15.00 C 0.00 0.00 0.00 3.34 -0.16 0 0 0 0
25SEP26 15.25 C 0.00 0.00 0.00 3.09 -0.16 0 0 0 0
25SEP26 15.50 C 0.00 0.00 0.00 2.84 -0.16 0 0 0 0
25SEP26 15.75 C 0.00 0.00 0.00 2.59 -0.16 0 0 0 0
25SEP26 16.00 C 0.00 0.00 0.00 2.34 -0.16 0 0 0 0
25SEP26 16.25 C 0.00 0.00 0.00 2.09 -0.16 0 0 0 0
25SEP26 16.50 C 0.00 0.00 0.00 1.84 -0.16 0 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 1.59 -0.16 0 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 1.34 -0.16 0 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 1.09 -0.16 0 0 0 0
25SEP26 17.50 C 0.56 0.64 0.56 0.84 -0.16 0 20 0 0
25SEP26 17.75 C 0.00 0.00 0.00 0.59 -0.17 0 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 0.34 -0.18 0 0 0 0
25SEP26 18.25 C 0.06 0.06 0.06 0.09 -0.26 0 15 0 0
25SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.19 0 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 15 0
25SEP26 19.25 C 0.00 0.00 0.00 0.00 -0.02 0 0 27 0
25SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
25SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
25SEP26 20.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
25SEP26 21.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 51 -3
25SEP26 21.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
25SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
25SEP26 22.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
25SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.34 - 0 0 0 -
29SEP26 14.50 C 0.00 0.00 0.00 3.84 -0.17 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.34 -0.17 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.85 -0.16 70 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.35 -0.16 58 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.85 -0.16 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.37 -0.16 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.93 -0.15 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.54 -0.15 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.29 -0.12 47 0 0 0
29SEP26 19.00 C 0.11 0.11 0.11 0.13 -0.08 47 5 25 +5
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.05 47 0 45 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 71 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 135 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 189 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 198 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 113 0 99 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 127 0 75 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 141 0 12 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 154 0 26 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 166 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 189 0 3 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 200 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 210 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 220 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
02OCT26 13.50 C 0.00 0.00 0.00 4.85 - 83 0 0 -
02OCT26 13.75 C 0.00 0.00 0.00 4.60 - 78 0 0 -
02OCT26 14.00 C 0.00 0.00 0.00 4.35 -0.16 73 0 0 0
02OCT26 14.25 C 0.00 0.00 0.00 4.10 -0.16 68 0 0 0
02OCT26 14.50 C 0.00 0.00 0.00 3.85 -0.16 63 0 0 0
02OCT26 14.75 C 0.00 0.00 0.00 3.60 -0.16 58 0 0 0
02OCT26 15.00 C 0.00 0.00 0.00 3.35 -0.16 53 0 0 0
02OCT26 15.25 C 0.00 0.00 0.00 3.10 -0.16 49 0 0 0
02OCT26 15.50 C 0.00 0.00 0.00 2.85 -0.16 44 0 0 0
02OCT26 15.75 C 0.00 0.00 0.00 2.60 -0.17 40 0 0 0
02OCT26 16.00 C 0.00 0.00 0.00 2.36 -0.16 50 0 0 0
02OCT26 16.25 C 0.00 0.00 0.00 2.11 -0.17 45 0 0 0
02OCT26 16.50 C 0.00 0.00 0.00 1.88 -0.16 49 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 1.64 -0.17 46 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 1.42 -0.17 47 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 1.21 -0.17 47 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 1.01 -0.17 47 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 0.81 -0.16 44 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 0.65 -0.16 45 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 0.52 -0.15 46 0 15 0
02OCT26 18.50 C 0.35 0.35 0.35 0.40 -0.14 46 50 70 +35
02OCT26 18.75 C 0.27 0.27 0.27 0.30 -0.13 46 13 28 +13
02OCT26 19.00 C 0.00 0.00 0.00 0.24 -0.09 48 0 71 0
02OCT26 19.25 C 0.00 0.00 0.00 0.17 -0.10 47 0 65 0
02OCT26 19.50 C 0.00 0.00 0.00 0.12 -0.09 47 0 100 0
02OCT26 19.75 C 0.00 0.00 0.00 0.09 -0.06 48 0 15 0
02OCT26 20.00 C 0.00 0.00 0.00 0.06 -0.05 48 0 49 0
02OCT26 20.50 C 0.00 0.00 0.00 0.03 -0.03 49 0 9 0
02OCT26 21.00 C 0.04 0.04 0.04 0.01 -0.02 47 23 64 0
02OCT26 21.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.37 - 0 0 0 -
29OCT26 14.50 C 0.00 0.00 0.00 3.86 -0.20 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.45 -0.16 44 0 26 0
29OCT26 15.50 C 0.00 0.00 0.00 3.07 -0.16 51 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.67 -0.15 52 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.29 -0.15 51 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.91 -0.13 50 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.60 -0.15 50 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.33 -0.12 50 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 1.09 -0.12 51 0 15 0
29OCT26 19.00 C 0.78 0.78 0.78 0.90 -0.10 51 20 0 -20
29OCT26 19.50 C 0.68 0.68 0.68 0.73 -0.09 52 1 45 +1
29OCT26 20.00 C 0.57 0.57 0.57 0.59 -0.09 52 1 159 +1
29OCT26 21.00 C 0.35 0.35 0.35 0.36 -0.06 52 15 60 +1
29OCT26 22.00 C 0.22 0.22 0.22 0.21 -0.05 52 15 21 +15
29OCT26 23.00 C 0.00 0.00 0.00 0.12 -0.03 52 0 33 0
29OCT26 24.00 C 0.11 0.11 0.11 0.07 -0.02 52 10 10 -3
29OCT26 25.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 4.50 - 44 0 0 -
27NOV26 14.50 C 0.00 0.00 0.00 4.07 -0.20 46 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.67 -0.20 47 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.39 -0.09 53 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.03 -0.15 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.70 -0.14 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.34 -0.11 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.06 -0.15 52 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.80 -0.14 52 0 11 0
27NOV26 18.50 C 0.00 0.00 0.00 1.59 -0.11 53 0 11 0
27NOV26 19.00 C 0.00 0.00 0.00 1.38 -0.12 53 0 11 0
27NOV26 19.50 C 0.00 0.00 0.00 1.20 -0.12 53 0 23 0
27NOV26 20.00 C 0.00 0.00 0.00 1.04 -0.10 53 0 14 0
27NOV26 21.00 C 0.00 0.00 0.00 0.78 -0.08 54 0 106 0
27NOV26 22.00 C 0.00 0.00 0.00 0.56 -0.07 54 0 211 0
27NOV26 23.00 C 0.00 0.00 0.00 0.40 -0.05 54 0 47 0
27NOV26 24.00 C 0.00 0.00 0.00 0.28 -0.04 54 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 0.20 -0.03 54 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 0.14 -0.02 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.09 -0.02 53 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.07 -0.01 55 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.05 -0.01 55 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 315 0
27NOV26 31.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 530 0
30DEC26 14.00 C 0.00 0.00 0.00 4.72 - 48 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 4.32 -0.23 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.95 -0.19 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.60 -0.18 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.35 -0.09 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.04 -0.14 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.75 -0.13 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.46 -0.13 53 0 41 0
30DEC26 18.00 C 2.13 2.13 2.13 2.21 -0.12 53 15 15 +15
30DEC26 18.50 C 0.00 0.00 0.00 1.99 -0.11 53 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.79 -0.10 53 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 1.60 -0.10 53 0 228 0
30DEC26 20.00 C 0.00 0.00 0.00 1.44 -0.09 54 0 90 0
30DEC26 21.00 C 0.00 0.00 0.00 1.15 -0.08 54 0 100 0
30DEC26 22.00 C 0.00 0.00 0.00 0.90 -0.08 54 0 317 0
30DEC26 23.00 C 0.00 0.00 0.00 0.70 -0.06 54 0 502 0
30DEC26 24.00 C 0.00 0.00 0.00 0.54 -0.05 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.41 -0.05 53 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.31 -0.04 53 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.24 -0.03 54 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 0.18 -0.03 53 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.14 -0.02 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 -0.02 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 0.00 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 0.00 55 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.28 - 51 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 4.92 -0.24 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.59 -0.23 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.28 -0.19 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.99 -0.17 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.71 -0.16 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.45 -0.16 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.24 -0.14 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.02 -0.13 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.81 -0.12 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.61 -0.12 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.42 -0.12 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.24 -0.10 53 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 1.95 -0.10 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.67 -0.11 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.42 -0.10 53 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 1.21 -0.09 53 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 1.00 -0.11 53 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 0.87 -0.07 53 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 0.74 -0.06 53 0 1,955 0
30MAR27 28.00 C 0.00 0.00 0.00 0.62 -0.06 53 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 0.53 -0.05 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.45 -0.04 53 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.38 -0.04 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.32 -0.04 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.27 -0.03 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.23 -0.03 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.19 -0.03 53 0 30 0
29JUN27 14.00 C 0.00 0.00 0.00 5.76 - 53 0 0 -
29JUN27 14.50 C 0.00 0.00 0.00 5.44 -0.18 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.14 -0.09 53 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.85 -0.11 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.55 -0.21 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.28 -0.22 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.04 -0.21 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.81 -0.21 52 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.59 -0.20 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.39 -0.20 53 0 6 0
29JUN27 19.00 C 0.00 0.00 0.00 3.20 -0.19 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.04 -0.17 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.86 -0.16 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.58 -0.12 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.29 -0.11 54 0 45 0
29JUN27 23.00 C 0.00 0.00 0.00 2.04 -0.10 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.79 -0.10 54 0 0 0
29JUN27 25.00 C 1.65 1.65 1.65 1.59 -0.09 54 15 15 +15
29JUN27 26.00 C 0.00 0.00 0.00 1.40 -0.09 54 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 1.24 -0.08 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.10 -0.08 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.97 -0.07 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.86 -0.06 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.76 -0.06 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.67 -0.05 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.60 -0.05 53 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.53 -0.05 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.46 -0.05 53 0 350 0
29SEP27 14.00 C 0.00 0.00 0.00 6.14 - 53 0 0 -
29SEP27 14.50 C 0.00 0.00 0.00 5.84 -0.14 53 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.57 -0.14 53 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.31 -0.14 53 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.05 -0.14 53 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.81 -0.10 53 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.62 -0.09 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.46 -0.02 55 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.17 -0.14 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.00 -0.11 54 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 3.79 -0.15 54 0 407 0
29SEP27 19.50 C 0.00 0.00 0.00 3.63 -0.11 54 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 3.47 -0.11 54 0 15 0
29SEP27 21.00 C 0.00 0.00 0.00 3.16 -0.10 54 0 15 0
29SEP27 22.00 C 0.00 0.00 0.00 2.88 -0.11 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.61 -0.09 54 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 2.37 -0.09 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.13 -0.10 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.95 -0.07 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.76 -0.09 54 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 1.59 -0.08 54 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 1.45 -0.03 54 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 1.32 -0.07 54 0 47 0
29SEP27 31.00 C 0.00 0.00 0.00 1.19 -0.07 54 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 1.09 -0.05 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.99 -0.06 54 0 0 0
TOTAL CALL 221 14,990 +75
25SEP26 13.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
25SEP26 13.75 P 0.00 0.00 0.00 0.00 - 0 0 0 -
25SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 14.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 14.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 15.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 15.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 16.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 5 0
25SEP26 18.25 P 0.06 0.06 0.06 0.00 -0.10 0 15 15 0
25SEP26 18.50 P 0.00 0.00 0.00 0.16 -0.04 0 0 0 -15
25SEP26 18.75 P 0.00 0.00 0.00 0.41 +0.05 0 0 0 -25
25SEP26 19.00 P 0.00 0.00 0.00 0.66 +0.10 0 0 0 -5
25SEP26 19.25 P 0.00 0.00 0.00 0.91 +0.15 0 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 1.16 +0.16 0 0 0 -30
25SEP26 19.75 P 0.00 0.00 0.00 1.41 +0.16 0 0 0 -30
25SEP26 20.00 P 0.00 0.00 0.00 1.66 +0.16 0 0 0 -12
25SEP26 20.50 P 0.00 0.00 0.00 2.16 +0.16 0 0 0 -39
25SEP26 21.00 P 0.00 0.00 0.00 2.66 +0.16 0 0 0 -100
25SEP26 21.50 P 0.00 0.00 0.00 3.16 +0.16 0 0 0 -58
25SEP26 22.00 P 0.00 0.00 0.00 3.66 +0.16 0 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 4.16 +0.16 0 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 4.66 +0.16 0 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 5.16 +0.16 0 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 5.66 +0.16 0 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 6.16 +0.16 0 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 6.66 +0.16 0 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 7.16 +0.16 0 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 7.66 +0.16 0 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 8.16 +0.16 0 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 8.66 +0.16 0 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 9.16 +0.16 0 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 9.66 +0.16 0 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 10.16 +0.16 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 10.66 +0.16 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 11.16 +0.16 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 11.66 +0.16 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 12.16 +0.16 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 12.66 +0.16 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 13.16 +0.16 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 - 118 0 0 -
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 0.00 50 0 45 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 +0.01 49 0 5 0
29SEP26 18.00 P 0.00 0.00 0.00 0.22 +0.02 48 0 77 0
29SEP26 18.50 P 0.00 0.00 0.00 0.46 +0.05 49 0 135 0
29SEP26 19.00 P 0.00 0.00 0.00 0.79 +0.07 48 0 106 0
29SEP26 19.50 P 1.30 1.30 1.30 1.21 +0.13 48 5 70 -3
29SEP26 20.00 P 0.00 0.00 0.00 1.67 +0.14 46 0 105 0
29SEP26 21.00 P 0.00 0.00 0.00 2.66 +0.16 0 0 37 -24
29SEP26 22.00 P 0.00 0.00 0.00 3.66 +0.16 0 0 35 -25
29SEP26 23.00 P 0.00 0.00 0.00 4.74 +0.14 142 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.74 +0.24 162 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.66 +0.16 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.66 +0.16 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.66 +0.16 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.66 +0.13 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.66 +0.13 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.66 +0.16 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.66 +0.16 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.66 +0.16 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.66 +0.16 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.66 +0.13 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.66 +0.13 0 0 0 0
02OCT26 13.50 P 0.00 0.00 0.00 0.01 - 100 0 0 -
02OCT26 13.75 P 0.00 0.00 0.00 0.01 - 95 0 0 -
02OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 50 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.17 0.00 48 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.24 0.00 48 0 0 0
02OCT26 18.00 P 0.48 0.48 0.48 0.31 -0.01 46 10 25 +10
02OCT26 18.25 P 0.00 0.00 0.00 0.44 +0.01 48 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.58 +0.03 49 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.73 +0.06 49 0 15 0
02OCT26 19.00 P 0.00 0.00 0.00 0.91 +0.05 50 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 1.07 +0.04 47 0 12 0
02OCT26 19.50 P 0.00 0.00 0.00 1.27 +0.08 47 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 1.48 +0.09 46 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 1.71 +0.11 47 0 15 0
02OCT26 20.50 P 0.00 0.00 0.00 2.18 +0.13 48 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 2.66 +0.14 0 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 3.16 +0.15 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 3.66 +0.05 0 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 4.16 +0.13 0 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 4.74 +0.14 108 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 5.16 +0.16 0 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 5.74 +0.24 123 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 6.16 +0.16 0 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 6.66 +0.13 0 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 7.16 +0.16 0 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 7.66 +0.16 0 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 8.16 +0.16 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 8.66 +0.13 0 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 9.16 +0.13 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 9.66 +0.13 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 10.16 +0.16 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 10.66 +0.13 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 11.16 +0.13 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 11.66 +0.13 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.05 - 53 0 0 -
29OCT26 14.50 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.13 +0.01 52 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.20 +0.02 52 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.29 +0.02 52 0 40 0
29OCT26 16.50 P 0.00 0.00 0.00 0.41 +0.03 52 0 60 0
29OCT26 17.00 P 0.00 0.00 0.00 0.56 +0.03 52 0 67 0
29OCT26 17.50 P 0.00 0.00 0.00 0.75 +0.04 52 0 20 0
29OCT26 18.00 P 0.00 0.00 0.00 0.97 +0.04 52 0 45 0
29OCT26 18.50 P 1.43 1.43 1.43 1.24 +0.05 52 15 77 +13
29OCT26 19.00 P 0.00 0.00 0.00 1.55 +0.05 53 0 19 0
29OCT26 19.50 P 0.00 0.00 0.00 1.83 +0.01 51 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.18 +0.07 51 0 60 0
29OCT26 21.00 P 3.15 3.15 3.02 2.99 +0.13 53 170 273 +170
29OCT26 22.00 P 0.00 0.00 0.00 3.94 +0.13 60 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 4.85 +0.13 62 0 0 0
29OCT26 24.00 P 6.20 6.20 6.20 5.82 +0.23 68 10 290 -10
29OCT26 25.00 P 0.00 0.00 0.00 6.76 +0.13 68 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 7.74 +0.18 72 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.66 +0.09 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.66 +0.13 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.66 +0.13 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.66 +0.13 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.66 +0.16 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 13.66 +0.16 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 14.66 +0.16 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 15.66 +0.13 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 16.66 +0.13 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.19 - 54 0 0 -
27NOV26 14.50 P 0.00 0.00 0.00 0.27 +0.01 54 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.36 +0.02 53 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.47 +0.02 53 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.60 +0.01 53 0 2 0
27NOV26 16.50 P 0.00 0.00 0.00 0.76 +0.01 53 0 198 0
27NOV26 17.00 P 0.00 0.00 0.00 0.95 +0.02 53 0 262 0
27NOV26 17.50 P 0.00 0.00 0.00 1.17 +0.03 53 0 0 0
27NOV26 18.00 P 1.50 1.50 1.50 1.41 +0.04 53 15 19 +15
27NOV26 18.50 P 1.79 1.79 1.79 1.69 +0.05 54 15 15 +15
27NOV26 19.00 P 0.00 0.00 0.00 1.98 +0.05 54 0 5 0
27NOV26 19.50 P 0.00 0.00 0.00 2.28 +0.05 53 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 2.60 +0.06 53 0 304 0
27NOV26 21.00 P 0.00 0.00 0.00 3.42 +0.08 57 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 4.24 +0.10 58 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 5.09 +0.10 59 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 5.98 +0.16 61 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 6.94 +0.18 64 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.88 +0.18 66 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.79 +0.14 65 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.77 +0.16 67 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.76 +0.23 71 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.66 +0.13 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.66 +0.16 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 13.66 +0.16 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 14.66 +0.16 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 15.66 +0.13 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 16.66 +0.13 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.36 - 53 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 0.47 +0.02 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.58 +0.01 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.72 +0.01 53 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.88 +0.01 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.05 +0.02 52 0 92 0
30DEC26 17.00 P 0.00 0.00 0.00 1.27 +0.02 53 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.50 +0.03 53 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 1.76 +0.05 53 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 2.03 +0.06 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.33 +0.06 53 0 5 0
30DEC26 19.50 P 0.00 0.00 0.00 2.68 +0.07 55 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 3.01 +0.09 55 0 93 0
30DEC26 21.00 P 0.00 0.00 0.00 3.73 +0.12 56 0 123 0
30DEC26 22.00 P 0.00 0.00 0.00 4.51 +0.13 57 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 5.35 +0.12 58 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.18 +0.12 58 0 40 0
30DEC26 25.00 P 0.00 0.00 0.00 7.10 +0.16 60 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 8.01 +0.16 61 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.90 +0.14 60 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.85 +0.24 62 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.84 +0.20 65 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.79 +0.26 65 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.75 +0.24 65 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.74 +0.24 68 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.66 +0.16 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.66 +0.13 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.66 +0.13 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.79 - 53 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 0.94 +0.04 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.07 -0.03 52 0 200 0
30MAR27 15.50 P 0.00 0.00 0.00 1.26 -0.02 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.46 +0.04 52 0 202 0
30MAR27 16.50 P 0.00 0.00 0.00 1.69 +0.01 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.92 +0.06 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.16 +0.05 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.42 +0.05 52 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 2.70 +0.05 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.99 +0.04 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.33 +0.07 53 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.65 +0.07 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.38 +0.11 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.11 +0.08 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.89 +0.08 55 0 1,040 0
30MAR27 24.00 P 0.00 0.00 0.00 6.72 +0.15 56 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 7.53 +0.10 56 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 8.40 +0.11 57 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 9.28 +0.12 57 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 10.18 +0.17 58 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.09 +0.22 58 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.98 +0.21 58 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.94 +0.14 59 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.86 +0.11 58 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.82 +0.13 59 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.79 +0.13 60 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.77 +0.13 61 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.21 - 53 0 0 -
29JUN27 14.50 P 0.00 0.00 0.00 1.39 +0.04 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.56 +0.03 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.77 +0.03 52 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.98 +0.03 52 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 2.22 +0.06 52 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 2.47 +0.06 52 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.76 +0.08 53 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.03 +0.08 53 0 6 0
29JUN27 18.50 P 0.00 0.00 0.00 3.32 +0.06 53 0 6 0
29JUN27 19.00 P 0.00 0.00 0.00 3.63 +0.07 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.94 +0.06 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.27 +0.09 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.95 +0.10 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.69 +0.15 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.43 +0.14 55 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 7.22 +0.16 55 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 8.00 +0.13 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.83 +0.15 56 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.65 +0.07 56 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.48 +0.13 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.37 +0.05 56 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.25 +0.04 56 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.14 +0.12 55 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.95 +0.02 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.98 +0.22 56 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 15.83 0.00 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 16.86 +0.22 56 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.53 - 52 0 0 -
29SEP27 14.50 P 0.00 0.00 0.00 1.72 -0.03 52 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.98 +0.07 53 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.18 +0.06 53 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.38 +0.03 52 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.62 +0.04 52 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.89 +0.04 52 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.16 +0.05 52 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.45 +0.07 53 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.74 +0.05 52 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.06 +0.08 53 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.38 +0.09 53 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.71 +0.10 53 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.36 +0.06 53 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.07 +0.08 53 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.81 +0.09 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.58 +0.09 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.36 +0.10 54 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.16 +0.16 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 9.98 +0.16 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.81 +0.18 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.58 +0.10 53 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 12.45 +0.11 53 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 13.32 +0.11 53 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 14.21 +0.11 53 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 15.12 +0.12 53 0 0 0
TOTAL PUT 255 12,481 -153
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$ 2.900
29SEP26 2.00 C 0.00 0.00 0.00 0.90 -0.08 0 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.80 -0.08 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.70 -0.08 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.60 -0.08 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.50 -0.08 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.40 -0.08 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.30 -0.08 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.21 -0.08 56 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.12 -0.07 46 0 0 0
29SEP26 2.90 C 0.03 0.03 0.03 0.06 -0.05 49 15 15 +15
29SEP26 3.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 -0.01 53 0 133 0
29SEP26 3.20 C 0.01 0.01 0.01 0.01 0.00 71 2 36 0
29SEP26 3.30 C 0.01 0.01 0.01 0.01 0.00 87 2 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 101 0 7 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 141 0 17 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 175 0 1,742 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 185 0 110 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 195 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 205 0 80 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 214 0 143 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 223 0 168 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 232 0 123 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 241 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 249 0 75 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 257 0 87 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 265 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 302 0 27 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 349 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 363 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 377 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 390 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 402 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 414 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 425 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 436 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 447 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 457 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 467 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 476 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 486 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 495 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 503 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 512 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 528 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 543 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 557 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 571 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 584 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 596 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 608 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 620 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 631 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 641 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 651 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 661 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 670 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 680 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 688 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 697 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 705 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 713 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 721 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 729 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 743 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 757 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 770 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 782 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.91 -0.07 62 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.81 -0.08 54 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.72 -0.08 61 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.62 -0.07 52 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.54 -0.05 58 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.45 -0.06 53 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.36 -0.07 48 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.29 -0.06 48 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.23 -0.05 49 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.17 -0.04 47 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.12 -0.04 45 0 0 0
29OCT26 3.10 C 0.07 0.09 0.07 0.09 -0.03 46 185 130 -2
29OCT26 3.20 C 0.00 0.00 0.00 0.07 -0.02 48 0 151 0
29OCT26 3.30 C 0.00 0.00 0.00 0.05 -0.01 48 0 209 0
29OCT26 3.40 C 0.00 0.00 0.00 0.04 0.00 50 0 113 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 242 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 -0.01 43 0 75 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 66 0 68 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 115 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 73 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 151 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 79 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 88 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 103 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 114 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.93 -0.06 61 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.84 -0.06 61 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.75 -0.06 59 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.66 -0.06 56 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.57 -0.06 52 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.49 -0.06 50 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.42 -0.05 50 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.35 -0.05 49 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.29 -0.04 48 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.23 -0.04 46 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.19 -0.03 47 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.15 -0.03 46 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.12 -0.03 46 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.03 -0.02 45 0 23 0
27NOV26 3.80 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.95 -0.07 58 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.86 -0.07 55 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.77 -0.07 53 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.68 -0.07 50 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.60 -0.07 48 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.53 -0.05 49 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.46 -0.06 48 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.39 -0.06 46 0 0 0
30DEC26 2.80 C 0.29 0.29 0.29 0.34 -0.04 47 2 2 +2
30DEC26 2.90 C 0.00 0.00 0.00 0.28 -0.05 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.24 -0.03 46 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.20 -0.03 45 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.17 -0.03 46 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.11 -0.03 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.09 -0.03 44 0 15 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 9 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 92 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 96 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 98 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 100 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 102 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 104 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 107 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 110 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 116 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 121 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 123 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 126 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 130 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 132 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 138 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.01 -0.07 55 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.93 -0.06 54 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.85 -0.06 52 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.77 -0.07 50 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.70 -0.06 50 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.63 -0.06 48 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.57 -0.06 48 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.52 -0.05 49 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.46 -0.05 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.41 -0.04 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.37 -0.04 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.32 -0.05 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.29 -0.03 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.26 -0.03 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.23 -0.03 47 0 0 0
30MAR27 3.50 C 0.18 0.18 0.18 0.20 -0.03 46 10 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.17 -0.03 45 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.15 -0.03 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.10 -0.03 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.09 -0.02 45 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 -0.02 45 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 93 0 33 0
29JUN27 2.00 C 0.00 0.00 0.00 1.01 -0.07 60 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.93 -0.06 59 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.85 -0.06 57 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.77 -0.07 54 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.70 -0.06 53 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.63 -0.06 52 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.57 -0.06 51 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.52 -0.05 52 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.46 -0.05 50 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.41 -0.04 50 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.37 -0.04 50 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.32 -0.05 48 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.29 -0.03 48 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.26 -0.03 49 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.23 -0.03 48 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.20 -0.03 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.17 -0.03 46 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.15 -0.03 46 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.02 -0.02 40 0 100 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 -0.02 37 0 200 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 310 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 550 0
29JUN27 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 317 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 158 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP27 2.00 C 0.00 0.00 0.00 1.01 -0.07 60 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.93 -0.06 59 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.85 -0.06 56 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.77 -0.07 54 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.70 -0.06 53 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.63 -0.06 51 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.57 -0.06 51 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.52 -0.05 51 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.46 -0.05 50 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.41 -0.04 49 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.37 -0.04 49 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.32 -0.05 47 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.29 -0.03 48 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.26 -0.03 48 0 15 0
29SEP27 3.40 C 0.00 0.00 0.00 0.23 -0.03 47 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.20 -0.03 47 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.17 -0.03 45 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.15 -0.03 45 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.12 -0.02 46 0 15 0
29SEP27 4.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 44 0
29SEP27 4.10 C 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.02 -0.02 39 0 150 0
29SEP27 4.90 C 0.00 0.00 0.00 0.01 -0.02 35 0 150 0
29SEP27 5.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 150 0
29SEP27 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 450 0
TOTAL CALL 216 12,189 +15
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
29SEP26 3.00 P 0.11 0.11 0.11 0.12 +0.04 46 2 101 0
29SEP26 3.10 P 0.00 0.00 0.00 0.21 +0.07 55 0 26 0
29SEP26 3.20 P 0.38 0.38 0.38 0.30 +0.07 0 35 130 -37
29SEP26 3.30 P 0.00 0.00 0.00 0.40 +0.07 0 0 390 0
29SEP26 3.40 P 0.00 0.00 0.00 0.50 +0.07 0 0 0 -95
29SEP26 3.50 P 0.00 0.00 0.00 0.60 +0.06 0 0 0 0
29SEP26 3.60 P 0.70 0.70 0.70 0.70 +0.07 0 38 46 0
29SEP26 3.70 P 0.00 0.00 0.00 0.80 +0.06 0 0 73 0
29SEP26 3.80 P 0.00 0.00 0.00 0.90 +0.06 0 0 107 0
29SEP26 3.90 P 0.00 0.00 0.00 1.00 +0.07 0 0 60 0
29SEP26 4.00 P 0.00 0.00 0.00 1.10 +0.06 0 0 18 0
29SEP26 4.10 P 0.00 0.00 0.00 1.20 +0.07 0 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 1.30 +0.07 0 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 1.40 +0.07 0 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 1.50 +0.07 0 0 17 0
29SEP26 4.50 P 0.00 0.00 0.00 1.60 +0.07 0 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 1.70 +0.07 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.80 +0.06 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.90 +0.07 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.00 +0.07 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.10 +0.07 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.35 +0.07 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.60 +0.07 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.85 +0.06 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 3.10 +0.07 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.35 +0.07 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.60 +0.07 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.85 +0.07 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.10 +0.07 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.35 +0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.60 +0.07 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.85 +0.07 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.10 +0.07 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.35 +0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.60 +0.07 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.85 +0.07 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 6.10 +0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 6.35 +0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.60 +0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 6.85 +0.07 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 7.10 +0.07 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 7.60 +0.07 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 8.10 +0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 8.60 +0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 9.10 +0.07 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 9.60 +0.07 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 10.10 +0.07 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 10.60 +0.07 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 11.10 +0.07 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 11.60 +0.07 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 12.10 +0.07 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 12.60 +0.07 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 13.10 +0.07 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 13.60 +0.07 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 14.10 +0.07 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 14.60 +0.07 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 15.10 +0.07 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 15.60 +0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 16.10 +0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 16.60 +0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 17.10 +0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 18.10 +0.07 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 19.10 +0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 20.10 +0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 21.10 +0.06 0 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29OCT26 2.50 P 0.04 0.04 0.04 0.03 +0.01 47 150 150 +150
29OCT26 2.60 P 0.00 0.00 0.00 0.05 +0.01 47 0 105 0
29OCT26 2.70 P 0.07 0.07 0.07 0.08 +0.02 47 4 280 0
29OCT26 2.80 P 0.00 0.00 0.00 0.11 +0.02 45 0 95 0
29OCT26 2.90 P 0.00 0.00 0.00 0.16 +0.03 46 0 131 0
29OCT26 3.00 P 0.00 0.00 0.00 0.21 +0.03 44 0 15 0
29OCT26 3.10 P 0.00 0.00 0.00 0.28 +0.04 45 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.35 +0.05 44 0 28 0
29OCT26 3.30 P 0.00 0.00 0.00 0.43 +0.06 43 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.51 +0.06 38 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.60 +0.05 0 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.70 +0.06 0 0 51 0
29OCT26 3.70 P 0.00 0.00 0.00 0.80 +0.06 0 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.90 +0.06 0 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 1.00 +0.07 0 0 30 0
29OCT26 4.00 P 0.00 0.00 0.00 1.10 +0.06 0 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 1.20 +0.07 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.30 +0.07 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.40 +0.07 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.50 +0.06 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.60 +0.07 0 0 15 0
29OCT26 4.60 P 0.00 0.00 0.00 1.70 +0.07 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.80 +0.06 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.90 +0.07 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 2.00 +0.07 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 2.10 +0.06 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.35 +0.07 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.60 +0.07 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.85 +0.06 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 3.10 +0.07 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.35 +0.06 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.60 +0.06 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.85 +0.06 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 4.10 +0.07 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.35 +0.07 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.60 +0.07 0 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.05 +0.01 49 0 47 0
27NOV26 2.50 P 0.00 0.00 0.00 0.07 +0.02 48 0 30 0
27NOV26 2.60 P 0.00 0.00 0.00 0.09 +0.01 46 0 90 0
27NOV26 2.70 P 0.00 0.00 0.00 0.13 +0.02 47 0 60 0
27NOV26 2.80 P 0.00 0.00 0.00 0.17 +0.03 47 0 30 0
27NOV26 2.90 P 0.00 0.00 0.00 0.22 +0.03 47 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.26 +0.03 43 0 60 0
27NOV26 3.10 P 0.00 0.00 0.00 0.33 +0.04 45 0 10 0
27NOV26 3.20 P 0.00 0.00 0.00 0.40 +0.04 45 0 22 0
27NOV26 3.30 P 0.00 0.00 0.00 0.47 +0.06 44 0 45 0
27NOV26 3.40 P 0.00 0.00 0.00 0.55 +0.06 43 0 52 0
27NOV26 3.50 P 0.00 0.00 0.00 0.64 +0.07 45 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.72 +0.05 42 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.81 +0.05 41 0 14 0
27NOV26 3.80 P 0.00 0.00 0.00 0.90 +0.05 0 0 4 0
27NOV26 3.90 P 0.00 0.00 0.00 1.00 +0.07 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.10 +0.06 0 0 55 0
27NOV26 4.10 P 0.00 0.00 0.00 1.20 +0.07 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.30 +0.07 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.40 +0.07 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.50 +0.06 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.60 +0.07 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.70 +0.07 0 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.80 +0.06 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.90 +0.07 0 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 2.00 +0.07 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 2.10 +0.06 0 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.35 +0.07 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 2.60 +0.07 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.85 +0.06 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 3.10 +0.07 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 3.35 +0.06 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 3.60 +0.06 0 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.16 +0.02 44 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.21 +0.03 45 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.25 +0.02 44 0 25 0
30DEC26 3.00 P 0.00 0.00 0.00 0.31 +0.03 44 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.37 +0.03 44 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.43 +0.03 43 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.51 +0.05 44 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.59 +0.04 45 0 79 0
30DEC26 3.50 P 0.00 0.00 0.00 0.67 +0.06 45 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.75 +0.06 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.83 +0.05 42 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.92 +0.06 41 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.01 +0.06 40 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 1.10 +0.05 0 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.20 +0.07 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.30 +0.07 0 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 1.40 +0.07 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.50 +0.06 0 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.60 +0.07 0 0 100 0
30DEC26 4.60 P 0.00 0.00 0.00 1.70 +0.07 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.80 +0.06 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.90 +0.07 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.00 +0.07 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.10 +0.06 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.35 +0.07 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.60 +0.07 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.85 +0.06 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.10 +0.07 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.35 +0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.60 +0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.85 +0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.10 +0.07 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.35 +0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.60 +0.07 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.85 +0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 5.10 +0.07 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.35 +0.06 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.60 +0.07 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.85 +0.07 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 6.10 +0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.35 +0.07 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.60 +0.07 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.85 +0.07 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 7.10 +0.07 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 7.60 +0.07 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 8.10 +0.06 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 8.60 +0.07 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 9.10 +0.07 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 9.60 +0.07 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 10.10 +0.07 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 10.60 +0.07 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 11.10 +0.07 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 11.60 +0.07 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 12.10 +0.07 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 12.60 +0.07 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 13.10 +0.07 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 13.60 +0.07 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 14.10 +0.07 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 14.60 +0.07 0 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.19 +0.02 48 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.23 +0.02 48 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.27 +0.02 47 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.31 +0.02 46 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.36 +0.03 46 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.41 +0.02 45 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.47 +0.03 45 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.53 +0.03 44 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.60 +0.04 45 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.67 +0.05 44 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 0.74 +0.04 44 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.82 +0.05 44 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 0.90 +0.06 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.98 +0.06 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.06 +0.05 43 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.15 +0.06 43 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 1.23 +0.05 41 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.32 +0.05 41 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 1.41 +0.05 39 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.51 +0.06 41 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 1.60 +0.06 0 0 112 0
30MAR27 4.60 P 0.00 0.00 0.00 1.70 +0.06 0 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.81 +0.07 46 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 1.90 +0.07 0 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 2.00 +0.07 0 0 35 0
30MAR27 5.00 P 0.00 0.00 0.00 2.10 +0.06 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.35 +0.07 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.60 +0.07 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.85 +0.06 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.10 +0.07 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.35 +0.06 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.60 +0.06 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.85 +0.06 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.10 +0.07 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.35 +0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.60 +0.07 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.85 +0.06 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 5.10 +0.07 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.35 +0.06 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.60 +0.07 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.85 +0.07 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 6.10 +0.06 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.35 +0.07 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 6.60 +0.07 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 6.85 +0.07 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 7.10 +0.07 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 7.60 +0.07 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 8.10 +0.06 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 8.60 +0.07 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 9.10 +0.07 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 9.60 +0.07 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 10.10 +0.07 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 10.60 +0.07 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 11.10 +0.07 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 11.60 +0.07 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 12.10 +0.07 0 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.19 +0.05 42 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.23 +0.06 42 0 15 0
29JUN27 2.20 P 0.00 0.00 0.00 0.28 +0.07 42 0 2 0
29JUN27 2.30 P 0.00 0.00 0.00 0.33 +0.07 41 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.39 +0.08 41 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.45 +0.08 41 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.52 +0.09 41 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.59 +0.09 41 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.66 +0.09 41 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.73 +0.09 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.81 +0.10 40 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.89 +0.10 39 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.97 +0.10 39 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.05 +0.09 38 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.13 +0.09 35 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 1.22 +0.09 35 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.30 +0.09 31 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 1.39 +0.09 29 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.48 +0.09 21 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.57 +0.09 0 0 17 0
29JUN27 4.00 P 0.00 0.00 0.00 1.66 +0.09 0 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 1.75 +0.09 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.84 +0.08 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.93 +0.08 0 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 2.02 +0.08 0 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 2.12 +0.09 0 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 2.21 +0.08 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 2.30 +0.08 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.39 +0.07 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.49 +0.08 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.58 +0.08 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.82 +0.08 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 3.05 +0.07 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 3.29 +0.08 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.52 +0.07 0 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 3.88 +0.19 49 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 4.12 +0.08 42 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 4.36 +0.07 0 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 4.61 +0.08 49 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 4.85 +0.07 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 5.10 +0.08 54 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 5.34 +0.07 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.59 +0.08 58 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.83 +0.08 45 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 6.07 +0.07 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 6.32 +0.08 55 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.21 +0.03 40 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.25 +0.02 39 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.30 +0.03 39 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.35 +0.03 38 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.41 +0.03 39 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.47 +0.04 38 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.53 +0.03 38 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.60 +0.04 37 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.67 +0.04 37 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.75 +0.05 38 0 100 0
29SEP27 3.00 P 0.00 0.00 0.00 0.82 +0.05 37 0 100 0
29SEP27 3.10 P 0.00 0.00 0.00 0.90 +0.05 36 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.98 +0.06 36 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 1.06 +0.06 35 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.14 +0.05 33 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.23 +0.06 33 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.31 +0.06 31 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.40 +0.06 30 0 100 0
29SEP27 3.80 P 0.00 0.00 0.00 1.49 +0.07 28 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.58 +0.07 23 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.67 +0.07 0 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.76 +0.07 0 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.85 +0.07 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.94 +0.07 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 2.03 +0.07 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 2.12 +0.07 0 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 2.21 +0.07 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.31 +0.07 0 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 2.40 +0.07 0 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 2.58 +0.07 0 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 2.82 -0.01 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 3.05 -0.02 0 0 0 0
TOTAL PUT 229 4,150 +18
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$ 24.400
25SEP26 16.75 C 0.00 0.00 0.00 7.65 -0.18 0 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 7.40 -0.18 0 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 7.15 -0.18 0 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 6.90 -0.18 0 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 6.65 -0.18 0 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 6.40 -0.18 0 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 6.15 -0.18 0 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 5.90 -0.18 0 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 5.65 -0.18 0 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 5.40 -0.18 0 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 5.15 -0.18 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 4.90 -0.18 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 4.65 -0.18 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 4.40 -0.18 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 3.90 -0.18 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 3.40 -0.18 0 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 2.90 -0.18 0 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 2.40 -0.18 0 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 1.90 -0.18 0 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 1.40 -0.18 0 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 0.90 -0.18 0 0 0 -15
25SEP26 24.00 C 0.00 0.00 0.00 0.40 -0.19 0 0 0 -42
25SEP26 24.50 C 0.00 0.00 0.00 0.00 -0.24 0 0 60 0
25SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 21 0
25SEP26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
25SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.40 -0.20 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.91 -0.18 123 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.41 -0.18 113 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.90 -0.19 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.40 -0.19 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.91 -0.18 84 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.41 -0.18 75 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.41 -0.18 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.41 -0.18 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.43 -0.19 36 0 0 0
29SEP26 24.00 C 0.33 0.35 0.33 0.64 -0.12 39 102 164 +42
29SEP26 25.00 C 0.00 0.00 0.00 0.17 -0.08 38 0 142 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 210 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 102 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 98 0 301 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 7.16 -0.22 62 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 6.91 -0.23 0 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 6.66 -0.23 0 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 6.41 -0.22 0 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 6.16 -0.22 0 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 5.91 -0.22 0 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 5.66 -0.22 0 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 5.41 -0.22 0 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 5.16 -0.22 0 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 4.91 -0.22 0 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 4.66 -0.22 0 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 4.41 -0.22 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 3.91 -0.18 0 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 3.41 -0.18 0 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 2.92 -0.18 42 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 2.43 -0.18 41 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 1.95 -0.18 39 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 1.54 -0.13 44 0 30 0
02OCT26 23.50 C 0.00 0.00 0.00 1.13 -0.12 42 0 30 0
02OCT26 24.00 C 0.47 0.56 0.42 0.77 -0.09 40 45 15 0
02OCT26 24.50 C 0.42 0.42 0.34 0.50 -0.08 40 23 60 0
02OCT26 25.00 C 0.13 0.22 0.13 0.30 -0.07 39 215 102 0
02OCT26 25.50 C 0.12 0.12 0.12 0.16 -0.06 38 15 5 -5
02OCT26 26.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 15 0
02OCT26 26.50 C 0.03 0.03 0.03 0.04 -0.02 39 100 160 0
02OCT26 27.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 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
02OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.45 -0.21 43 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.95 -0.20 36 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.46 -0.20 43 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.96 -0.17 39 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.48 -0.15 42 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.93 -0.20 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.52 -0.21 41 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.62 -0.18 41 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.79 -0.17 41 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.07 -0.16 41 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.49 -0.11 42 0 45 0
29OCT26 25.00 C 0.00 0.00 0.00 1.02 -0.06 42 0 43 0
29OCT26 26.00 C 0.00 0.00 0.00 0.67 -0.06 42 0 571 0
29OCT26 27.00 C 0.32 0.37 0.32 0.42 -0.05 42 101 135 +100
29OCT26 28.00 C 0.21 0.21 0.21 0.25 -0.05 41 100 151 +100
29OCT26 29.00 C 0.15 0.15 0.15 0.14 -0.04 41 100 15 -85
29OCT26 30.00 C 0.08 0.08 0.08 0.08 -0.03 41 100 152 +2
29OCT26 31.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 235 0
29OCT26 32.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 100 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.45 -0.31 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.95 -0.32 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.52 -0.28 37 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.05 -0.29 38 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.60 -0.28 40 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.17 -0.17 42 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.76 -0.14 43 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.98 -0.19 44 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.26 -0.15 44 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.63 -0.07 45 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.07 -0.07 44 0 30 0
27NOV26 25.00 C 0.00 0.00 0.00 1.60 -0.07 44 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 1.23 -0.06 45 0 30 0
27NOV26 27.00 C 0.00 0.00 0.00 0.95 -0.04 45 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.70 -0.06 45 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.51 -0.06 45 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.37 -0.04 45 0 14 0
27NOV26 31.00 C 0.00 0.00 0.00 0.26 -0.04 45 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.18 -0.03 44 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.13 -0.02 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.45 -0.42 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.00 -0.41 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.62 -0.34 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.20 -0.32 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.78 -0.31 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.39 -0.19 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.99 -0.29 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.22 -0.30 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.68 -0.13 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.07 -0.06 45 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 2.54 -0.06 45 0 75 0
30DEC26 25.00 C 0.00 0.00 0.00 2.10 -0.04 45 0 145 0
30DEC26 26.00 C 0.00 0.00 0.00 1.71 -0.04 45 0 76 0
30DEC26 27.00 C 0.00 0.00 0.00 1.39 -0.04 45 0 90 0
30DEC26 28.00 C 0.00 0.00 0.00 1.13 -0.03 46 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.90 -0.03 46 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 0.71 -0.05 46 0 15 0
30DEC26 31.00 C 0.52 0.52 0.52 0.56 -0.04 46 15 15 +15
30DEC26 32.00 C 0.00 0.00 0.00 0.44 -0.03 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.34 -0.02 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.26 -0.02 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.20 -0.02 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.87 -0.42 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.46 -0.42 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.07 -0.41 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.72 -0.37 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.55 -0.15 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.19 -0.16 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.84 -0.15 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.96 -0.37 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.38 -0.34 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.88 -0.29 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.56 -0.12 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.93 -0.31 43 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 2.70 -0.10 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.34 -0.12 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.02 -0.14 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.74 -0.15 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.50 -0.16 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.28 -0.17 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.10 -0.16 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.94 -0.15 45 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.80 -0.14 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.68 -0.13 45 0 10 0
29JUN27 17.00 C 0.00 0.00 0.00 8.36 -0.41 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.97 -0.41 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.65 -0.38 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.26 -0.41 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.93 -0.39 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.60 -0.39 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.33 -0.34 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.74 -0.32 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.17 -0.34 44 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.67 -0.33 44 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.25 -0.21 45 0 250 0
29JUN27 25.00 C 0.00 0.00 0.00 3.87 -0.24 46 0 550 0
29JUN27 26.00 C 0.00 0.00 0.00 3.46 -0.26 45 0 302 0
29JUN27 27.00 C 0.00 0.00 0.00 3.26 -0.11 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.93 -0.08 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.63 -0.12 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.36 -0.11 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.11 -0.14 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.89 -0.15 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.69 -0.15 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.52 -0.15 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.36 -0.14 47 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 8.64 -0.40 44 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.30 -0.39 44 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.99 -0.29 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.62 -0.40 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.31 -0.40 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.01 -0.39 44 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.73 -0.32 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.19 -0.30 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.86 -0.10 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.38 -0.11 47 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.96 -0.07 48 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.55 -0.10 47 0 5 0
29SEP27 26.00 C 0.00 0.00 0.00 4.23 -0.06 48 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.86 -0.08 48 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.59 -0.04 48 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.29 -0.06 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.01 -0.10 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.77 -0.09 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.52 -0.09 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.32 -0.08 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.13 -0.08 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.94 -0.08 48 0 0 0
TOTAL CALL 916 4,650 +112
25SEP26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
25SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
25SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
25SEP26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
25SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 31 0
25SEP26 24.50 P 0.50 0.50 0.50 0.10 -0.07 0 100 0 -115
25SEP26 25.00 P 0.00 0.00 0.00 0.60 +0.11 0 0 0 -53
25SEP26 25.50 P 0.00 0.00 0.00 1.10 +0.15 0 0 0 -25
25SEP26 26.00 P 0.00 0.00 0.00 1.60 +0.14 0 0 0 -60
25SEP26 26.50 P 0.00 0.00 0.00 2.10 +0.18 0 0 0 -40
25SEP26 27.00 P 0.00 0.00 0.00 2.60 +0.18 0 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 3.10 +0.18 0 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 3.60 +0.18 0 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 4.10 +0.18 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 4.60 +0.18 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 5.10 +0.18 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 5.60 +0.18 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 6.10 +0.18 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 6.60 +0.18 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 7.10 +0.18 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 7.60 +0.18 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 8.10 +0.18 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 8.60 +0.18 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 9.10 +0.18 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 9.60 +0.18 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 10.10 +0.18 0 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 10.60 +0.18 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 315 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 0.00 38 0 50 0
29SEP26 24.00 P 0.00 0.00 0.00 0.20 0.00 36 0 306 0
29SEP26 25.00 P 0.00 0.00 0.00 0.73 +0.04 34 0 320 0
29SEP26 26.00 P 0.00 0.00 0.00 1.62 +0.16 38 0 121 0
29SEP26 27.00 P 0.00 0.00 0.00 2.60 +0.18 0 0 6 0
29SEP26 28.00 P 0.00 0.00 0.00 3.60 +0.18 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.60 +0.18 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.60 +0.18 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.60 +0.18 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.60 +0.18 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.60 +0.18 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.60 +0.18 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.60 +0.18 0 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.18 +0.02 38 0 0 0
02OCT26 24.00 P 0.57 0.57 0.57 0.33 +0.03 38 15 20 +15
02OCT26 24.50 P 0.93 0.93 0.93 0.55 +0.04 37 15 15 +15
02OCT26 25.00 P 0.00 0.00 0.00 0.85 +0.05 36 0 3 0
02OCT26 25.50 P 0.00 0.00 0.00 1.21 +0.05 34 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 1.67 +0.15 38 0 30 0
02OCT26 26.50 P 0.00 0.00 0.00 2.13 +0.16 39 0 24 0
02OCT26 27.00 P 0.00 0.00 0.00 2.61 +0.17 39 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 3.10 +0.18 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 3.60 +0.18 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 4.10 +0.18 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 4.71 +0.29 89 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 5.20 +0.28 93 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 5.70 +0.28 99 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 6.20 +0.28 105 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 6.71 +0.29 113 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 7.21 +0.29 119 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 7.71 +0.29 125 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 8.21 +0.29 130 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 8.70 +0.28 133 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 9.16 +0.24 127 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 9.71 +0.29 146 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 10.21 +0.29 151 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 10.71 +0.29 155 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 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 0.00 41 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.16 0.00 41 0 30 0
29OCT26 22.00 P 0.43 0.43 0.35 0.33 0.00 41 118 148 +103
29OCT26 23.00 P 0.74 0.74 0.74 0.59 -0.01 40 100 138 +70
29OCT26 24.00 P 1.06 1.06 1.06 0.99 0.00 40 5 43 0
29OCT26 25.00 P 0.00 0.00 0.00 1.52 0.00 41 0 61 0
29OCT26 26.00 P 0.00 0.00 0.00 2.19 +0.09 41 0 83 0
29OCT26 27.00 P 0.00 0.00 0.00 2.94 +0.11 41 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.79 +0.14 41 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.76 +0.20 46 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.70 +0.23 48 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.72 +0.22 55 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.71 +0.24 60 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.70 +0.28 64 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.71 +0.29 70 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.71 +0.29 75 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.08 0.00 45 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.16 +0.01 45 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.22 +0.01 45 0 105 0
27NOV26 20.00 P 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.49 +0.02 45 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.75 +0.01 44 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.08 -0.01 44 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.52 +0.01 44 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 2.08 +0.02 44 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 2.69 +0.01 44 0 215 0
27NOV26 27.00 P 0.00 0.00 0.00 3.40 +0.10 44 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.16 +0.10 44 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.09 +0.22 48 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.98 +0.26 50 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.83 +0.14 48 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.79 +0.18 51 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.71 +0.26 50 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.71 +0.27 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.71 +0.28 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.21 +0.01 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.27 +0.01 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.35 +0.01 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.44 +0.02 45 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.54 +0.02 45 0 100 0
30DEC26 21.00 P 0.00 0.00 0.00 0.78 +0.01 45 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.10 +0.02 45 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.48 0.00 44 0 111 0
30DEC26 24.00 P 2.17 2.17 2.17 1.96 +0.02 45 1 115 +1
30DEC26 25.00 P 0.00 0.00 0.00 2.52 +0.02 45 0 75 0
30DEC26 26.00 P 0.00 0.00 0.00 3.10 +0.01 45 0 60 0
30DEC26 27.00 P 0.00 0.00 0.00 3.91 +0.21 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.65 +0.23 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.46 +0.27 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.24 +0.24 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.18 +0.33 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.09 +0.28 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.93 +0.21 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.84 +0.30 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.81 +0.33 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.40 -0.03 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.48 -0.03 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.58 -0.03 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.69 -0.01 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.81 -0.03 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.95 -0.02 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.09 -0.03 45 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.44 -0.01 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.84 +0.01 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.29 +0.02 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.80 +0.03 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.36 +0.03 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.97 +0.07 46 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 4.63 +0.05 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.36 +0.13 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.11 +0.09 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.90 +0.18 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.72 +0.21 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.56 +0.23 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.44 +0.27 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.34 +0.32 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.26 +0.36 52 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.78 +0.01 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.89 +0.01 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.03 +0.02 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.18 +0.03 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.32 +0.03 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.46 0.00 46 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.64 +0.01 46 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.02 +0.02 46 0 0 0
29JUN27 22.00 P 2.56 2.56 2.56 2.53 +0.11 47 15 15 +15
29JUN27 23.00 P 3.06 3.06 3.06 3.02 +0.13 47 15 16 +15
29JUN27 24.00 P 3.70 3.70 3.70 3.55 +0.06 47 105 310 +30
29JUN27 25.00 P 0.00 0.00 0.00 4.06 +0.01 47 0 559 0
29JUN27 26.00 P 0.00 0.00 0.00 4.67 +0.03 47 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 5.40 +0.12 48 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.09 +0.21 48 0 9 0
29JUN27 29.00 P 0.00 0.00 0.00 6.81 +0.22 49 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.57 +0.24 49 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.34 +0.25 49 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.16 +0.29 50 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.99 +0.31 50 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.84 +0.34 51 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.69 +0.35 51 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.20 +0.04 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.35 +0.02 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.51 +0.06 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.61 -0.01 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.85 +0.06 48 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.04 +0.06 48 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.18 +0.01 47 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.65 +0.06 47 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.08 +0.03 47 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.56 +0.01 47 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 4.15 +0.08 47 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 4.72 +0.07 47 0 76 0
29SEP27 26.00 P 0.00 0.00 0.00 5.29 +0.02 47 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.95 +0.06 47 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.75 +0.11 49 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 7.48 +0.25 49 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.22 +0.26 49 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.97 +0.27 49 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.74 +0.29 50 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.53 +0.29 50 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.31 +0.28 50 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.17 +0.28 50 0 0 0
TOTAL PUT 489 4,148 -29
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$ 22.440
25SEP26 16.25 C 0.00 0.00 0.00 6.19 -0.26 0 0 0 0
25SEP26 16.50 C 0.00 0.00 0.00 5.94 -0.26 0 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 5.69 -0.26 0 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 5.44 -0.26 0 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 5.19 -0.26 0 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 4.94 -0.26 0 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 4.69 -0.26 0 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 4.44 -0.26 0 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 4.19 -0.26 0 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 3.94 -0.26 0 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 3.69 -0.26 0 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 3.44 -0.26 0 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 3.19 -0.26 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 2.94 -0.26 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 2.69 -0.26 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 2.44 -0.26 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 1.94 -0.26 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 1.44 -0.26 0 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 0.94 -0.26 0 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 0.44 -0.31 0 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 0.00 -0.34 0 0 93 0
25SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 104 0
25SEP26 23.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 78 0
25SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
25SEP26 24.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.95 -0.26 117 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.45 -0.26 106 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.95 -0.26 95 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.45 -0.26 85 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.95 -0.26 75 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.45 -0.26 65 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.95 -0.26 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.45 -0.26 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.47 -0.25 40 0 0 0
29SEP26 22.00 C 0.47 0.47 0.47 0.63 -0.22 39 15 40 +15
29SEP26 23.00 C 0.12 0.12 0.12 0.16 -0.11 39 75 377 -63
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 732 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 217 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 361 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 79 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 117 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 129 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 139 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 150 0 45 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 169 0 180 0
02OCT26 16.25 C 0.00 0.00 0.00 6.20 -0.26 75 0 0 0
02OCT26 16.50 C 0.00 0.00 0.00 5.95 -0.26 70 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 5.70 -0.26 65 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 5.45 -0.26 59 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 5.20 -0.26 48 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 4.95 -0.26 0 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 4.70 -0.26 0 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 4.45 -0.26 0 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 4.20 -0.26 0 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 3.95 -0.26 0 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 3.70 -0.26 0 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 3.45 -0.26 0 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 3.20 -0.26 0 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 2.95 -0.27 0 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 2.71 -0.26 44 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 2.46 -0.26 40 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 1.98 -0.26 41 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 1.51 -0.27 38 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 1.08 -0.27 37 0 0 0
02OCT26 22.00 C 0.52 0.52 0.52 0.73 -0.24 38 30 30 +30
02OCT26 22.50 C 0.33 0.37 0.33 0.47 -0.20 39 61 104 +59
02OCT26 23.00 C 0.20 0.20 0.20 0.28 -0.16 40 30 31 -30
02OCT26 23.50 C 0.00 0.00 0.00 0.15 -0.12 40 0 84 0
02OCT26 24.00 C 0.00 0.00 0.00 0.08 -0.07 41 0 47 0
02OCT26 24.50 C 0.00 0.00 0.00 0.04 -0.04 42 0 15 0
02OCT26 25.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 15 0
02OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
02OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.98 -0.28 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.52 -0.26 48 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.05 -0.18 49 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.58 -0.15 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.13 -0.17 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.70 -0.22 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.28 -0.22 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.89 -0.21 49 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.19 -0.17 49 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.55 -0.17 47 0 0 0
29OCT26 23.00 C 0.99 0.99 0.99 1.10 -0.13 48 31 63 +31
29OCT26 24.00 C 0.72 0.74 0.72 0.77 -0.10 49 27 101 +27
29OCT26 25.00 C 0.00 0.00 0.00 0.53 -0.06 50 0 61 0
29OCT26 26.00 C 0.32 0.32 0.32 0.34 -0.04 50 150 465 +150
29OCT26 27.00 C 0.00 0.00 0.00 0.21 -0.03 49 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.13 -0.02 49 0 130 0
29OCT26 29.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 24 0
29OCT26 30.00 C 0.00 0.00 0.00 0.05 0.00 50 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 500 0
27NOV26 16.50 C 0.00 0.00 0.00 5.99 -0.39 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.55 -0.23 33 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.10 -0.21 37 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.67 -0.22 40 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.27 -0.22 42 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.01 -0.09 49 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.64 -0.09 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.28 -0.21 49 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 2.57 -0.21 46 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 2.03 -0.16 47 0 185 0
27NOV26 23.00 C 0.00 0.00 0.00 1.58 -0.15 47 0 75 0
27NOV26 24.00 C 0.00 0.00 0.00 1.22 -0.14 48 0 251 0
27NOV26 25.00 C 0.00 0.00 0.00 0.96 -0.10 49 0 220 0
27NOV26 26.00 C 0.00 0.00 0.00 0.73 -0.08 49 0 130 0
27NOV26 27.00 C 0.00 0.00 0.00 0.54 -0.06 49 0 100 0
27NOV26 28.00 C 0.00 0.00 0.00 0.39 -0.05 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.28 -0.04 49 0 19 0
27NOV26 30.00 C 0.00 0.00 0.00 0.20 -0.03 49 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.14 -0.02 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.04 0.00 50 0 1,230 0
30DEC26 16.50 C 0.00 0.00 0.00 6.14 -0.28 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.73 -0.20 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.32 -0.20 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.91 -0.22 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.54 -0.21 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.18 -0.22 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.97 -0.08 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.53 -0.19 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.94 -0.19 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.43 -0.16 46 0 66 0
30DEC26 23.00 C 0.00 0.00 0.00 1.99 -0.15 47 0 19 0
30DEC26 24.00 C 1.52 1.52 1.52 1.63 -0.14 47 3 75 0
30DEC26 25.00 C 0.00 0.00 0.00 1.34 -0.12 48 0 100 0
30DEC26 26.00 C 0.00 0.00 0.00 1.10 -0.10 49 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.87 -0.09 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.69 -0.07 49 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 0.54 -0.06 48 0 18 0
30DEC26 30.00 C 0.00 0.00 0.00 0.42 -0.05 48 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.32 -0.04 48 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.25 -0.03 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.19 -0.03 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.15 -0.02 48 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.11 -0.02 48 0 338 0
30MAR27 16.50 C 0.00 0.00 0.00 6.66 -0.30 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.27 -0.30 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.92 -0.24 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.58 -0.32 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.26 -0.29 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.95 -0.27 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.66 -0.19 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.37 -0.19 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.85 -0.18 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.37 -0.17 47 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 2.96 -0.16 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.61 -0.14 48 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 2.29 -0.13 48 0 1,410 0
30MAR27 26.00 C 0.00 0.00 0.00 2.01 -0.12 49 0 940 0
30MAR27 27.00 C 0.00 0.00 0.00 1.77 -0.11 49 0 27 0
30MAR27 28.00 C 0.00 0.00 0.00 1.54 -0.10 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.33 -0.09 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.14 -0.08 49 0 9 0
30MAR27 31.00 C 0.00 0.00 0.00 0.98 -0.08 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.85 -0.06 49 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 0.73 -0.05 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.62 -0.05 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.53 -0.05 49 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 7.07 -0.13 45 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.72 -0.14 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.39 -0.33 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.08 -0.26 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.77 -0.13 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.48 -0.13 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.21 -0.11 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.94 -0.11 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.45 -0.09 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.00 -0.08 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.60 -0.05 48 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 3.24 -0.17 48 0 65 0
29JUN27 25.00 C 0.00 0.00 0.00 2.93 -0.05 49 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 2.65 -0.04 49 0 30 0
29JUN27 27.00 C 0.00 0.00 0.00 2.40 -0.03 50 0 45 0
29JUN27 28.00 C 0.00 0.00 0.00 2.18 -0.03 50 0 30 0
29JUN27 29.00 C 0.00 0.00 0.00 1.95 -0.01 50 0 30 0
29JUN27 30.00 C 0.00 0.00 0.00 1.75 -0.01 50 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 1.55 0.00 50 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.39 0.00 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.24 0.00 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.10 +0.01 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.99 +0.01 50 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.56 -0.21 50 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.25 -0.21 50 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.93 -0.21 50 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.63 -0.20 50 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.36 -0.19 50 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.09 -0.19 50 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.81 -0.20 50 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.50 -0.19 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.04 -0.18 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.61 -0.18 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.23 -0.17 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.90 -0.14 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.58 -0.08 50 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.23 -0.15 50 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.98 -0.14 50 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.77 -0.14 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.56 -0.12 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.33 -0.10 51 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.15 -0.09 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.96 -0.10 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.78 -0.09 51 0 0 0
TOTAL CALL 422 10,616 +219
25SEP26 16.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
25SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 22.00 P 0.08 0.08 0.08 0.00 -0.02 0 11 105 -5
25SEP26 22.50 P 0.00 0.00 0.00 0.06 -0.06 0 0 0 -105
25SEP26 23.00 P 0.00 0.00 0.00 0.56 +0.16 0 0 0 -12
25SEP26 23.50 P 1.14 1.14 1.14 1.06 +0.24 0 8 0 -38
25SEP26 24.00 P 0.00 0.00 0.00 1.56 +0.26 0 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 2.06 +0.26 0 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 2.56 +0.26 0 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 3.06 +0.26 0 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 3.56 +0.26 0 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 4.06 +0.26 0 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 4.56 +0.26 0 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 5.06 +0.26 0 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 5.56 +0.24 0 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 6.06 +0.26 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 6.56 +0.26 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 7.06 +0.26 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 7.56 +0.26 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 8.06 +0.26 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 8.56 +0.26 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 9.06 +0.26 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 9.56 +0.26 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 10.06 +0.26 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 10.56 +0.26 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 11.06 +0.24 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 200 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 159 0
29SEP26 21.00 P 0.03 0.03 0.03 0.02 0.00 39 2 76 0
29SEP26 22.00 P 0.44 0.44 0.31 0.18 +0.04 38 95 294 0
29SEP26 23.00 P 0.97 0.97 0.97 0.71 +0.13 38 2 62 -2
29SEP26 24.00 P 0.00 0.00 0.00 1.58 +0.23 40 0 181 0
29SEP26 25.00 P 0.00 0.00 0.00 2.56 +0.26 0 0 248 0
29SEP26 26.00 P 0.00 0.00 0.00 3.56 +0.26 0 0 66 0
29SEP26 27.00 P 0.00 0.00 0.00 4.56 +0.26 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.56 +0.24 0 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 6.56 +0.26 0 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 7.56 +0.26 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.56 +0.26 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.56 +0.26 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.56 +0.26 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.56 +0.26 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.56 +0.26 0 0 0 0
02OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 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 53 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 0.00 41 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
02OCT26 21.50 P 0.29 0.29 0.26 0.15 +0.01 39 30 30 +17
02OCT26 22.00 P 0.50 0.50 0.49 0.30 +0.04 40 45 30 +15
02OCT26 22.50 P 0.00 0.00 0.00 0.53 +0.07 40 0 45 0
02OCT26 23.00 P 0.00 0.00 0.00 0.84 +0.12 41 0 60 0
02OCT26 23.50 P 0.00 0.00 0.00 1.22 +0.16 42 0 15 0
02OCT26 24.00 P 0.00 0.00 0.00 1.62 +0.18 39 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 2.08 +0.21 39 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 2.57 +0.24 42 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 3.06 +0.25 0 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 3.56 +0.26 0 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 4.06 +0.26 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 4.56 +0.26 0 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 5.06 +0.23 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 5.56 +0.23 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 6.06 +0.23 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 6.56 +0.26 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 7.06 +0.26 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 7.56 +0.24 0 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 8.06 +0.24 0 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 8.56 +0.24 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 9.06 +0.24 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 9.56 +0.26 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 10.06 +0.26 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 10.56 +0.26 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 11.06 +0.24 0 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 0.04 +0.01 50 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.10 +0.02 50 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.15 +0.03 50 0 220 0
29OCT26 19.00 P 0.00 0.00 0.00 0.21 +0.04 49 0 180 0
29OCT26 19.50 P 0.39 0.39 0.35 0.29 +0.05 49 30 60 +15
29OCT26 20.00 P 0.50 0.50 0.45 0.40 +0.05 49 95 325 +90
29OCT26 21.00 P 0.79 0.79 0.79 0.70 +0.09 49 10 434 +10
29OCT26 22.00 P 1.36 1.36 1.36 1.08 +0.09 48 15 455 +15
29OCT26 23.00 P 0.00 0.00 0.00 1.66 +0.15 50 0 631 0
29OCT26 24.00 P 2.60 2.60 2.52 2.27 +0.17 49 20 322 -20
29OCT26 25.00 P 3.29 3.29 3.29 3.01 +0.20 49 78 123 +63
29OCT26 26.00 P 0.00 0.00 0.00 3.83 +0.22 49 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 4.85 +0.24 58 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 5.68 +0.21 53 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.67 +0.27 58 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.58 +0.23 52 0 5 0
29OCT26 31.00 P 0.00 0.00 0.00 8.60 +0.21 60 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 9.56 +0.16 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.57 +0.23 63 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.56 +0.15 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.56 +0.09 0 0 3 0
27NOV26 16.50 P 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.16 +0.02 49 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.21 +0.02 49 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.29 +0.03 49 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.38 +0.04 49 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.48 +0.04 49 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 0.60 +0.05 49 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 0.74 +0.05 49 0 568 0
27NOV26 21.00 P 0.00 0.00 0.00 1.10 +0.07 49 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 1.58 +0.10 49 0 37 0
27NOV26 23.00 P 0.00 0.00 0.00 2.14 +0.13 50 0 35 0
27NOV26 24.00 P 0.00 0.00 0.00 2.78 +0.17 51 0 32 0
27NOV26 25.00 P 0.00 0.00 0.00 3.40 +0.07 49 0 90 0
27NOV26 26.00 P 0.00 0.00 0.00 4.29 +0.20 53 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 5.13 +0.25 54 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.01 +0.22 56 0 10 0
27NOV26 29.00 P 0.00 0.00 0.00 6.93 +0.23 58 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.85 +0.20 59 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.81 +0.19 62 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.71 +0.18 60 0 10 0
27NOV26 33.00 P 0.00 0.00 0.00 10.70 +0.13 63 0 5 0
27NOV26 34.00 P 0.00 0.00 0.00 11.65 +0.11 63 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.64 +0.09 65 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 0.24 +0.02 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.31 +0.02 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.38 +0.03 48 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.49 +0.03 48 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.59 +0.03 48 0 50 0
30DEC26 19.00 P 0.00 0.00 0.00 0.72 +0.04 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.87 +0.06 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.04 +0.06 48 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.45 +0.08 48 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.94 +0.10 49 0 43 0
30DEC26 23.00 P 0.00 0.00 0.00 2.51 +0.12 49 0 210 0
30DEC26 24.00 P 0.00 0.00 0.00 3.12 +0.16 49 0 149 0
30DEC26 25.00 P 0.00 0.00 0.00 3.84 +0.16 50 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 4.59 +0.17 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.40 +0.21 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.22 +0.18 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.10 +0.28 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.01 +0.19 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.93 +0.18 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.86 +0.17 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.82 +0.21 59 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.79 +0.24 61 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.75 +0.17 62 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.64 +0.01 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.76 +0.01 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.88 +0.04 48 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.05 +0.04 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.21 +0.05 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.39 +0.06 49 0 52 0
30MAR27 19.50 P 0.00 0.00 0.00 1.59 +0.07 49 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.79 +0.07 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.26 +0.09 49 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.78 +0.10 49 0 68 0
30MAR27 23.00 P 0.00 0.00 0.00 3.37 +0.12 50 0 90 0
30MAR27 24.00 P 0.00 0.00 0.00 3.99 +0.13 50 0 575 0
30MAR27 25.00 P 0.00 0.00 0.00 4.66 +0.20 51 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 5.38 +0.15 51 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 6.14 +0.16 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.92 +0.18 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.73 +0.17 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.57 +0.18 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.46 +0.33 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.34 +0.35 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.24 +0.18 56 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.15 +0.17 56 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.03 +0.22 56 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.19 +0.10 50 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.36 +0.12 50 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.51 +0.09 50 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.69 +0.09 50 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.89 +0.10 50 0 5 0
29JUN27 19.00 P 0.00 0.00 0.00 2.07 +0.07 49 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.29 +0.07 49 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.53 +0.08 49 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.04 +0.09 49 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.59 +0.12 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.26 +0.18 51 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.90 +0.22 51 0 45 0
29JUN27 25.00 P 0.00 0.00 0.00 5.58 +0.22 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.27 +0.23 52 0 25 0
29JUN27 27.00 P 0.00 0.00 0.00 7.03 +0.25 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.77 +0.24 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.58 +0.26 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.37 +0.24 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.19 +0.25 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.02 +0.22 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.88 +0.22 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.74 +0.21 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.62 +0.19 55 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.58 +0.05 50 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.77 +0.06 50 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.99 +0.12 51 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.11 +0.03 50 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.34 +0.07 50 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.55 +0.06 49 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.78 +0.05 50 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.05 +0.08 50 0 1 0
29SEP27 21.00 P 0.00 0.00 0.00 3.60 +0.10 50 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.18 +0.12 51 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.79 +0.12 51 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.37 +0.06 50 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.03 +0.05 50 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.84 +0.09 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.57 +0.19 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.33 +0.20 52 0 30 0
29SEP27 29.00 P 0.00 0.00 0.00 9.10 +0.20 53 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.90 +0.13 53 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.45 -0.04 50 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.25 +0.17 50 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.07 +0.19 50 0 0 0
TOTAL PUT 441 9,357 +43
ALL CONTRACTS TOTAL 750,298 22,367,999 +69,011
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED